Skip to main content
Fidelity Hedged Equity ETF (FHEQ)
BATS: FHEQ · Real-Time Price · USD
27.02
+0.20 (0.75%)
At close: Oct 4, 2024, 3:44 PM
27.06
+0.04 (0.14%)
After-hours: Oct 4, 2024, 4:10 PM EDT

FHEQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 202426.8827.0626.8827.0627.060.89%3,184
Oct 3, 202426.7726.8226.7726.8226.82-0.17%4,454
Oct 2, 202426.8426.8926.8426.8726.870.07%1,459
Oct 1, 202426.8526.8526.8526.8526.85-0.72%4,691
Sep 30, 202426.9727.0426.9127.0427.040.36%11,585
Sep 27, 202427.0027.0026.9326.9526.95-0.02%3,873
Sep 26, 202426.9826.9826.9426.9526.950.32%10,937
Sep 25, 202426.9226.9226.8526.8726.87-0.13%2,514
Sep 24, 202426.8526.9026.8526.9026.900.18%9,542
Sep 23, 202426.8426.8526.8226.8526.850.16%20,166
Sep 20, 202426.6726.8226.6726.8126.81-0.31%1,017
Sep 19, 202427.0027.0026.8926.8926.841.41%9,813
Sep 18, 202426.5826.5826.5226.5226.47-0.16%371
Sep 17, 202426.6026.6026.5326.5626.51-1,752
Sep 16, 202426.4926.5626.4826.5626.510.15%1,117
Sep 13, 202426.5226.5426.4926.5226.470.63%9,411
Sep 12, 202426.2026.3826.2026.3626.310.55%3,187
Sep 11, 202426.0726.2126.0726.2126.160.89%2,909
Sep 10, 202425.9425.9825.9325.9825.930.32%1,047
Sep 9, 202426.0026.0025.9025.9025.850.58%3,378
Sep 6, 202425.7825.7825.7425.7525.70-1.26%5,674
Sep 5, 202426.0926.0926.0826.0826.03-0.47%265
Sep 4, 202426.2426.2426.1826.2026.15-0.19%10,433
Sep 3, 202426.3926.4026.2226.2526.20-1.71%5,510
Aug 30, 202426.5826.7126.5826.7126.660.74%2,267
Aug 29, 202426.6626.7026.5126.5126.46-3,646
Aug 28, 202426.5626.5626.4526.5126.46-0.55%1,604
Aug 27, 202426.6826.6826.6626.6626.610.02%1,034
Aug 26, 202426.8726.8726.6026.6526.60-0.22%14,361
Aug 23, 202426.6226.7126.5926.7126.661.12%6,824
Aug 22, 202426.6926.6926.4126.4126.36-0.80%1,829
Aug 21, 202426.5826.6826.5426.6326.580.40%2,238
Aug 20, 202426.5726.5726.4726.5226.47-17,505
Aug 19, 202426.4426.5226.3926.5226.470.74%1,337
Aug 16, 202426.3426.3426.3226.3326.280.29%825
Aug 15, 202426.1926.2526.1826.2526.201.23%1,167
Aug 14, 202425.8725.9725.8725.9325.880.24%1,137
Aug 13, 202425.8025.8725.8025.8725.821.13%455
Aug 12, 202425.1125.6325.1125.5825.53-0.27%3,316
Aug 9, 202425.6725.6725.5725.6525.600.27%1,991
Aug 8, 202425.4925.5825.4925.5825.531.25%9,308
Aug 7, 202425.5725.5725.2625.2625.22-0.37%3,959
Aug 6, 202424.8225.5124.8225.3625.31-0.29%3,006
Aug 5, 202424.7825.4724.7825.4325.39-0.90%1,808
Aug 2, 202425.6825.6925.6125.6625.61-0.72%6,625
Aug 1, 202426.2426.2625.8325.8525.80-1.00%15,191
Jul 31, 202426.1226.1226.0826.1126.061.15%1,244
Jul 30, 202425.7325.8425.7325.8125.76-0.30%4,382
Jul 29, 202426.1226.1225.8925.8925.84-0.01%4,307
Jul 26, 202426.0026.0025.8925.8925.840.58%651
Jul 25, 202425.8625.9525.7425.7425.69-0.18%2,540
Jul 24, 202425.9125.9125.7925.7925.74-1.39%12,490
Jul 23, 202425.7726.2525.7726.1526.10-0.19%15,844
Jul 22, 202426.2126.2126.1526.2026.150.70%8,255
Jul 19, 202426.0826.0826.0226.0225.97-0.63%3,069
Jul 18, 202426.1326.4226.1226.1826.14-0.61%8,378
Jul 17, 202426.4526.4526.3526.3526.30-1.35%17,802
Jul 16, 202426.7326.7326.6326.7126.660.64%4,083
Jul 15, 202426.6126.6926.5326.5426.490.27%53,221
Jul 12, 202426.1126.6326.1126.4726.420.40%27,822
Jul 11, 202426.6526.6526.3526.3626.31-0.65%2,869
Jul 10, 202426.3826.5326.3726.5326.480.95%1,758
Jul 9, 202426.3426.3426.2826.2826.230.04%1,298
Jul 8, 202426.4226.4226.2426.2726.220.06%4,940
Jul 5, 202426.2626.2626.1526.2626.210.46%7,338
Jul 3, 202426.0626.1326.0126.1326.090.52%1,842
Jul 2, 202426.0026.0026.0026.0025.950.27%20,168
Jul 1, 202425.8725.9325.8325.9325.880.23%18,543
Jun 28, 202426.1126.1125.8725.8725.82-0.07%8,996
Jun 27, 202425.9025.9025.8925.8925.840.08%325
Jun 26, 202425.8325.8725.8325.8725.820.22%633
Jun 25, 202425.7925.8125.7925.8125.770.30%2,225
Jun 24, 202425.9125.9125.7425.7425.69-0.55%1,362
Jun 21, 202425.7225.8825.7225.8825.83-0.05%2,161
Jun 20, 202425.9525.9525.8925.8925.81-0.15%1,970
Jun 18, 202426.0126.0125.9325.9325.850.14%739
Jun 17, 202425.8025.9525.8025.9025.820.66%1,170
Jun 14, 202425.7325.7325.7325.7325.650.02%170
Jun 13, 202425.8725.8725.6225.7225.640.16%5,910
Jun 12, 202425.8225.8225.6825.6825.600.73%9,637
Jun 11, 202425.4825.5025.4725.5025.420.26%2,688
Jun 10, 202425.3725.4325.3725.4325.350.32%33,858
Jun 7, 202425.4525.4525.3525.3525.27-0.15%365
Jun 6, 202425.4225.4225.3925.3925.31-2,977
Jun 5, 202425.2525.3925.2525.3925.310.99%425
Jun 4, 202425.1025.1625.0525.1425.060.18%3,942
Jun 3, 202425.0925.1025.0925.1025.020.12%2,440
May 31, 202424.8825.0724.8025.0724.990.59%1,236,228
May 30, 202424.9224.9224.9224.9224.85-0.56%93
May 29, 202425.0625.0625.0625.0624.99-0.46%99
May 28, 202425.1925.2225.1725.1825.100.01%4,174
May 24, 202425.2025.2025.1825.1825.100.45%250
May 23, 202425.3225.3225.0625.0624.99-0.40%887
May 22, 202425.2525.2525.1625.1625.09-0.30%390
May 21, 202425.2425.2425.2425.2425.160.15%212
May 20, 202425.2825.2825.2025.2025.120.15%778
May 17, 202425.1825.1825.1525.1625.09-0.09%5,288
May 16, 202425.2725.2725.1925.1925.11-0.29%328
May 15, 202425.2025.2725.2025.2625.180.92%18,776,070
May 14, 202425.0325.0325.0325.0324.950.50%103