Skip to main content

Fidelity High Dividend ETF (NY: FDVV )

50.35 -0.41 (-0.81%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.50 23.51 23.35 23.40 391,731 -0.22(-0.94%)
May 30, 2019 23.74 23.80 23.58 23.62 87,323 -0.09(-0.38%)
May 29, 2019 23.76 23.78 23.58 23.71 125,084 -0.18(-0.76%)
May 28, 2019 24.32 24.32 23.88 23.90 145,117 -0.35(-1.46%)
May 24, 2019 24.34 24.34 24.21 24.25 107,574 +0.05(+0.20%)
May 23, 2019 24.20 24.20 24.06 24.20 77,678 -0.21(-0.88%)
May 22, 2019 24.41 24.43 24.32 24.41 96,145 -0.11(-0.44%)
May 21, 2019 24.50 24.57 24.44 24.52 106,108 +0.17(+0.68%)
May 20, 2019 24.41 24.47 24.29 24.36 63,681 -0.20(-0.81%)
May 17, 2019 24.46 24.66 24.40 24.55 86,957 -0.06(-0.23%)
May 16, 2019 24.52 24.71 24.52 24.61 150,175 +0.13(+0.54%)
May 15, 2019 24.32 24.53 24.23 24.48 133,699 +0.07(+0.27%)
May 14, 2019 24.30 24.53 24.29 24.41 99,243 +0.18(+0.75%)
May 13, 2019 24.30 24.37 24.13 24.23 194,405 -0.42(-1.71%)
May 10, 2019 24.46 24.72 24.23 24.65 104,300 +0.11(+0.44%)
May 09, 2019 24.47 24.58 24.28 24.55 153,387 -0.06(-0.25%)
May 08, 2019 24.68 24.74 24.60 24.61 95,570 -0.14(-0.58%)
May 07, 2019 24.88 24.89 24.55 24.75 249,041 -0.25(-1.02%)
May 06, 2019 24.83 25.06 24.81 25.01 117,795 -0.13(-0.50%)
May 03, 2019 25.02 25.15 25.00 25.13 98,599 +0.22(+0.89%)
May 02, 2019 24.99 25.03 24.80 24.91 121,032 -0.12(-0.49%)
May 01, 2019 25.21 25.24 24.99 25.03 161,860 -0.16(-0.65%)
Apr 30, 2019 25.10 25.21 25.02 25.20 133,314 +0.10(+0.39%)
Apr 29, 2019 25.08 25.14 25.07 25.10 298,272 +0.02(+0.10%)
Apr 26, 2019 24.96 25.08 24.94 25.07 173,550 +0.09(+0.36%)
Apr 25, 2019 25.03 25.03 24.87 24.98 265,878 -0.12(-0.48%)
Apr 24, 2019 25.11 25.14 25.05 25.10 111,163 -0.03(-0.11%)
Apr 23, 2019 25.02 25.14 24.99 25.13 81,993 +0.11(+0.43%)
Apr 22, 2019 25.00 25.03 24.97 25.02 184,433 +0.02(+0.10%)
Apr 18, 2019 25.11 25.11 24.98 25.00 165,060 -0.04(-0.16%)
Apr 17, 2019 25.14 25.15 25.02 25.04 79,069 -0.05(-0.19%)
Apr 16, 2019 25.07 25.11 25.04 25.09 144,129 +0.02(+0.09%)
Apr 15, 2019 25.07 25.07 25.00 25.07 109,060 +0.02(+0.07%)
Apr 12, 2019 25.02 25.05 24.98 25.05 56,273 +0.08(+0.33%)
Apr 11, 2019 25.00 25.02 24.88 24.97 128,039 +0.03(+0.13%)
Apr 10, 2019 24.93 24.96 24.89 24.93 98,898 +0.09(+0.37%)
Apr 09, 2019 25.02 25.02 24.82 24.84 182,704 -0.21(-0.84%)
Apr 08, 2019 25.05 25.05 24.98 25.05 162,705 +0.03(+0.12%)
Apr 05, 2019 24.98 25.05 24.93 25.02 162,028 +0.12(+0.46%)
Apr 04, 2019 24.88 24.94 24.84 24.91 89,979 +0.03(+0.13%)
Apr 03, 2019 24.98 24.98 24.81 24.88 139,544 -0.02(-0.10%)
Apr 02, 2019 24.93 24.94 24.86 24.90 94,339 -0.02(-0.10%)
Apr 01, 2019 24.86 24.93 24.76 24.93 226,133 +0.22(+0.90%)
Mar 29, 2019 24.84 24.84 24.64 24.70 89,140 +0.08(+0.33%)
Mar 28, 2019 24.61 24.67 24.51 24.62 139,912 +0.05(+0.20%)
Mar 27, 2019 24.68 24.74 24.45 24.57 67,621 -0.08(-0.33%)
Mar 26, 2019 24.59 24.71 24.54 24.65 99,011 +0.24(+0.98%)
Mar 25, 2019 24.45 24.51 24.32 24.41 162,066 -0.07(-0.30%)
Mar 22, 2019 24.79 24.82 24.48 24.49 185,071 -0.38(-1.53%)
Mar 21, 2019 24.58 24.90 24.58 24.87 179,267 +0.21(+0.84%)
Mar 20, 2019 24.70 24.81 24.59 24.66 105,117 -0.06(-0.23%)
Mar 19, 2019 24.91 24.91 24.63 24.72 140,264 -0.03(-0.13%)
Mar 18, 2019 24.70 24.82 24.68 24.75 121,952 +0.06(+0.23%)
Mar 15, 2019 24.63 24.73 24.58 24.70 121,157 +0.13(+0.53%)
Mar 14, 2019 24.57 24.60 24.50 24.56 103,825 +0.02(+0.07%)
Mar 13, 2019 24.48 24.60 24.43 24.55 134,301 +0.15(+0.63%)
Mar 12, 2019 24.38 24.50 24.35 24.40 138,067 +0.07(+0.28%)
Mar 11, 2019 24.10 24.38 24.10 24.33 102,759 +0.26(+1.08%)
Mar 08, 2019 24.03 24.07 23.88 24.07 114,305 -0.06(-0.24%)
Mar 07, 2019 24.26 24.26 24.04 24.12 109,477 -0.11(-0.44%)
Mar 06, 2019 24.37 24.37 24.19 24.23 97,097 -0.07(-0.30%)
Mar 05, 2019 24.36 24.37 24.26 24.30 108,494 -0.04(-0.17%)
Mar 04, 2019 24.43 24.43 24.11 24.34 178,103 +0.06(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.