Skip to main content

Fidelity High Dividend ETF (NY: FDVV )

46.78 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 46.05 46.51 45.79 46.48 221,716 +0.45(+0.97%)
May 30, 2024 45.92 46.21 45.91 46.03 312,550 +0.13(+0.28%)
May 29, 2024 45.99 45.99 45.83 45.90 191,239 -0.43(-0.92%)
May 28, 2024 46.38 46.44 46.12 46.33 279,851 +0.15(+0.32%)
May 24, 2024 46.06 46.25 46.01 46.18 232,732 +0.30(+0.65%)
May 23, 2024 46.49 46.51 45.81 45.88 321,689 -0.35(-0.75%)
May 22, 2024 46.41 46.41 46.04 46.23 327,162 -0.25(-0.53%)
May 21, 2024 46.39 46.50 46.32 46.48 201,058 +0.09(+0.19%)
May 20, 2024 46.43 46.55 46.33 46.39 265,275 -0.03(-0.06%)
May 17, 2024 46.39 46.42 46.28 46.42 217,957 +0.05(+0.11%)
May 16, 2024 46.48 46.58 46.37 46.37 223,162 -0.09(-0.19%)
May 15, 2024 46.19 46.48 46.09 46.46 290,385 +0.56(+1.21%)
May 14, 2024 45.75 45.93 45.69 45.90 323,653 +0.27(+0.59%)
May 13, 2024 45.73 45.79 45.56 45.63 239,536 +0.13(+0.28%)
May 10, 2024 45.57 45.64 45.46 45.50 224,217 +0.14(+0.31%)
May 09, 2024 45.09 45.37 45.03 45.36 214,028 +0.30(+0.66%)
May 08, 2024 44.83 45.10 44.73 45.07 229,956 +0.11(+0.24%)
May 07, 2024 44.89 45.06 44.87 44.96 152,294 +0.17(+0.38%)
May 06, 2024 44.66 44.79 44.61 44.79 252,800 +0.31(+0.69%)
May 03, 2024 44.55 44.64 44.26 44.48 215,296 +0.43(+0.97%)
May 02, 2024 43.99 44.15 43.70 44.05 247,834 +0.40(+0.91%)
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.