Skip to main content

Fidelity High Dividend ETF (NY: FDVV )

47.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 20.57 20.57 20.45 20.51 13,989 -0.02(-0.08%)
May 30, 2017 20.49 20.57 20.49 20.53 14,808 -0.01(-0.05%)
May 26, 2017 20.54 20.54 20.50 20.54 33,322 -0.05(-0.25%)
May 25, 2017 20.56 20.61 20.55 20.59 21,656 +0.14(+0.67%)
May 24, 2017 20.53 20.53 20.42 20.45 38,887 +0.02(+0.11%)
May 23, 2017 20.47 20.47 20.41 20.43 6,701 +0.04(+0.20%)
May 22, 2017 20.35 20.39 20.33 20.39 18,277 +0.14(+0.67%)
May 19, 2017 20.19 20.32 20.17 20.25 13,551 +0.12(+0.59%)
May 18, 2017 20.04 20.15 20.01 20.13 38,668 +0.03(+0.17%)
May 17, 2017 20.31 20.33 20.09 20.10 55,199 -0.37(-1.80%)
May 16, 2017 20.50 20.50 20.39 20.47 17,978 +0.06(+0.30%)
May 15, 2017 20.41 20.48 20.40 20.40 22,842 +0.07(+0.34%)
May 12, 2017 20.34 20.37 20.32 20.34 28,914 -0.02(-0.11%)
May 11, 2017 20.48 20.48 20.27 20.36 41,751 -0.12(-0.60%)
May 10, 2017 20.44 20.53 20.43 20.48 19,506 +0.02(+0.08%)
May 09, 2017 20.53 20.55 20.44 20.47 35,842 -0.04(-0.19%)
May 08, 2017 20.56 20.56 20.45 20.50 15,130 -0.02(-0.11%)
May 05, 2017 20.40 20.53 20.39 20.53 31,737 +0.15(+0.75%)
May 04, 2017 20.54 20.54 20.32 20.37 98,422 -0.12(-0.60%)
May 03, 2017 20.50 20.51 20.45 20.50 22,979 -0.06(-0.28%)
May 02, 2017 20.61 20.61 20.51 20.55 14,293 -0.03(-0.13%)
May 01, 2017 20.63 20.63 20.53 20.58 22,422 +0.09(+0.44%)
Apr 28, 2017 20.63 20.63 20.47 20.49 9,489 -0.16(-0.76%)
Apr 27, 2017 20.70 20.70 20.61 20.65 33,199 +0.02(+0.11%)
Apr 26, 2017 20.66 20.71 20.61 20.62 21,935 -0.04(-0.20%)
Apr 25, 2017 20.57 20.67 20.57 20.66 36,518 +0.18(+0.87%)
Apr 24, 2017 20.59 20.59 20.45 20.49 18,991 +0.16(+0.78%)
Apr 21, 2017 20.46 20.46 20.32 20.33 16,971 -0.11(-0.56%)
Apr 20, 2017 20.44 20.49 20.38 20.44 28,739 +0.11(+0.55%)
Apr 19, 2017 20.44 20.45 20.32 20.33 13,354 -0.06(-0.29%)
Apr 18, 2017 20.39 20.40 20.30 20.39 23,456 -0.01(-0.04%)
Apr 17, 2017 20.24 20.41 20.24 20.40 128,641 +0.16(+0.80%)
Apr 13, 2017 20.31 20.37 20.24 20.24 15,891 -0.08(-0.42%)
Apr 12, 2017 20.54 20.54 20.31 20.32 54,198 -0.06(-0.30%)
Apr 11, 2017 20.38 20.38 20.24 20.38 38,376 +0.00(+0.00%)
Apr 10, 2017 20.42 20.49 20.31 20.38 84,167 +0.00(+0.00%)
Apr 07, 2017 20.39 20.44 20.37 20.38 56,180 -0.02(-0.08%)
Apr 06, 2017 20.34 20.46 20.32 20.40 17,055 +0.09(+0.45%)
Apr 05, 2017 20.49 20.52 20.30 20.30 37,622 -0.09(-0.45%)
Apr 04, 2017 20.34 20.40 20.32 20.40 16,404 +0.01(+0.04%)
Apr 03, 2017 20.54 20.54 20.31 20.39 48,003 -0.11(-0.56%)
Mar 31, 2017 20.52 20.55 20.50 20.50 17,480 -0.03(-0.15%)
Mar 30, 2017 20.43 20.53 20.43 20.53 16,993 +0.09(+0.45%)
Mar 29, 2017 20.33 20.44 20.33 20.44 22,110 +0.08(+0.38%)
Mar 28, 2017 20.14 20.37 20.14 20.37 73,498 +0.14(+0.68%)
Mar 27, 2017 20.11 20.23 20.07 20.23 31,601 -0.02(-0.08%)
Mar 24, 2017 20.27 20.30 20.15 20.24 35,164 +0.04(+0.19%)
Mar 23, 2017 20.23 20.31 20.17 20.21 57,701 -0.03(-0.15%)
Mar 22, 2017 20.14 20.24 20.11 20.24 25,569 +0.04(+0.19%)
Mar 21, 2017 20.57 20.57 20.17 20.20 44,269 -0.30(-1.48%)
Mar 20, 2017 20.62 20.62 20.48 20.50 32,458 -0.06(-0.31%)
Mar 17, 2017 20.64 20.64 20.54 20.57 34,925 -0.04(-0.17%)
Mar 16, 2017 20.64 20.64 20.53 20.60 45,245 +0.04(+0.18%)
Mar 15, 2017 20.42 20.56 20.40 20.56 150,519 +0.15(+0.75%)
Mar 14, 2017 20.46 20.46 20.34 20.41 15,859 -0.07(-0.33%)
Mar 13, 2017 20.48 20.50 20.41 20.48 23,659 +0.02(+0.07%)
Mar 10, 2017 20.49 20.49 20.36 20.46 17,554 +0.10(+0.48%)
Mar 09, 2017 20.37 20.40 20.27 20.37 12,344 -0.03(-0.15%)
Mar 08, 2017 20.40 20.47 20.37 20.40 52,603 -0.02(-0.07%)
Mar 07, 2017 20.40 20.45 20.38 20.41 67,248 -0.06(-0.30%)
Mar 06, 2017 20.59 20.59 20.42 20.47 66,080 -0.14(-0.70%)
Mar 03, 2017 20.53 20.62 20.52 20.62 22,575 +0.02(+0.07%)
Mar 02, 2017 20.67 20.69 20.58 20.60 25,252 -0.12(-0.59%)
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.