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, 2022 37.02 37.13 36.77 36.86 260,271 -0.29(-0.79%)
May 27, 2022 36.70 37.15 36.66 37.15 292,537 +0.66(+1.81%)
May 26, 2022 36.15 36.60 36.14 36.49 113,114 +0.43(+1.19%)
May 25, 2022 35.62 36.12 35.61 36.06 258,810 +0.37(+1.03%)
May 24, 2022 35.42 35.79 35.01 35.70 282,536 +0.05(+0.15%)
May 23, 2022 35.38 35.79 35.24 35.64 237,335 +0.63(+1.81%)
May 20, 2022 35.24 35.29 34.35 35.01 307,670 +0.13(+0.37%)
May 19, 2022 34.83 35.23 34.74 34.88 209,869 -0.31(-0.89%)
May 18, 2022 35.87 35.93 35.03 35.19 206,115 -0.97(-2.69%)
May 17, 2022 35.99 36.17 35.78 36.16 219,087 +0.75(+2.12%)
May 16, 2022 35.31 35.72 35.17 35.41 178,832 +0.08(+0.23%)
May 13, 2022 34.99 35.47 34.99 35.33 221,940 +0.66(+1.90%)
May 12, 2022 34.51 34.83 34.14 34.67 250,976 -0.01(-0.03%)
May 11, 2022 35.04 35.55 34.67 34.68 204,771 -0.30(-0.86%)
May 10, 2022 35.67 35.70 34.64 34.98 286,980 -0.22(-0.62%)
May 09, 2022 35.75 35.77 35.06 35.20 253,957 -1.04(-2.88%)
May 06, 2022 36.11 36.34 35.70 36.25 202,458 -0.05(-0.13%)
May 05, 2022 37.03 37.03 35.92 36.29 261,289 -0.97(-2.61%)
May 04, 2022 36.39 37.35 36.24 37.26 203,789 +1.00(+2.75%)
May 03, 2022 35.92 36.46 35.88 36.26 321,707 +0.44(+1.23%)
May 02, 2022 35.70 35.99 35.18 35.83 266,381 +0.13(+0.36%)
Apr 29, 2022 36.66 36.74 35.63 35.70 407,187 -1.18(-3.21%)
Apr 28, 2022 36.44 37.01 36.12 36.88 258,391 +0.80(+2.21%)
Apr 27, 2022 36.19 36.51 35.99 36.08 266,389 +0.01(+0.03%)
Apr 26, 2022 36.66 36.77 36.05 36.07 192,384 -0.80(-2.16%)
Apr 25, 2022 36.66 36.90 36.01 36.87 421,772 -0.10(-0.27%)
Apr 22, 2022 37.76 37.76 36.91 36.97 330,042 -0.93(-2.44%)
Apr 21, 2022 38.61 38.68 37.85 37.90 182,094 -0.44(-1.15%)
Apr 20, 2022 38.29 38.49 38.17 38.34 163,753 +0.28(+0.75%)
Apr 19, 2022 37.64 38.13 37.62 38.05 156,608 +0.41(+1.10%)
Apr 18, 2022 37.50 37.80 37.48 37.64 232,026 +0.06(+0.17%)
Apr 14, 2022 37.80 37.93 37.55 37.58 152,056 -0.22(-0.58%)
Apr 13, 2022 37.53 37.80 37.43 37.80 124,563 +0.28(+0.76%)
Apr 12, 2022 37.74 37.92 37.41 37.51 257,741 -0.05(-0.12%)
Apr 11, 2022 37.91 37.91 37.50 37.56 683,965 -0.47(-1.23%)
Apr 08, 2022 37.90 38.18 37.80 38.02 157,056 +0.15(+0.39%)
Apr 07, 2022 37.86 38.00 37.46 37.88 187,519 -0.02(-0.05%)
Apr 06, 2022 37.77 37.98 37.66 37.90 145,818 -0.09(-0.24%)
Apr 05, 2022 38.35 38.56 37.93 37.99 206,801 -0.43(-1.12%)
Apr 04, 2022 38.38 38.43 38.13 38.42 161,802 +0.07(+0.19%)
Apr 01, 2022 38.26 38.35 37.96 38.35 270,305 +0.19(+0.50%)
Mar 31, 2022 38.53 38.68 38.09 38.15 156,050 -0.45(-1.16%)
Mar 30, 2022 38.70 38.75 38.43 38.60 171,138 -0.12(-0.31%)
Mar 29, 2022 38.50 38.72 38.28 38.72 318,729 +0.52(+1.37%)
Mar 28, 2022 38.06 38.20 37.87 38.20 208,651 +0.02(+0.05%)
Mar 25, 2022 37.86 38.18 37.86 38.18 170,001 +0.41(+1.09%)
Mar 24, 2022 37.52 37.79 37.40 37.77 242,488 +0.42(+1.13%)
Mar 23, 2022 37.48 37.57 37.35 37.35 145,464 -0.22(-0.59%)
Mar 22, 2022 37.59 37.64 37.44 37.57 418,791 +0.30(+0.81%)
Mar 21, 2022 37.32 37.46 37.07 37.26 152,877 +0.09(+0.25%)
Mar 18, 2022 36.83 37.19 36.75 37.17 135,952 +0.26(+0.72%)
Mar 17, 2022 36.44 36.95 36.38 36.91 215,290 +0.44(+1.20%)
Mar 16, 2022 36.28 36.48 35.78 36.47 241,883 +0.55(+1.52%)
Mar 15, 2022 35.61 36.08 35.49 35.93 191,040 +0.37(+1.05%)
Mar 14, 2022 35.96 36.09 35.46 35.55 158,664 -0.35(-0.99%)
Mar 11, 2022 36.35 36.43 35.81 35.91 201,574 -0.17(-0.48%)
Mar 10, 2022 35.85 36.25 35.80 36.08 186,384 -0.09(-0.25%)
Mar 09, 2022 36.20 36.45 36.06 36.17 235,790 +0.54(+1.50%)
Mar 08, 2022 35.83 36.28 35.58 35.63 228,116 -0.13(-0.36%)
Mar 07, 2022 36.41 36.41 35.73 35.76 307,620 -0.75(-2.04%)
Mar 04, 2022 36.27 36.51 36.07 36.51 126,235 -0.01(-0.02%)
Mar 03, 2022 36.73 36.78 36.31 36.52 145,148 -0.05(-0.12%)
Mar 02, 2022 35.93 36.66 35.93 36.56 151,547 +0.85(+2.37%)
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.