Skip to main content

Fidelity High Dividend ETF (NY: FDVV )

50.32 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 50.54 50.84 50.24 50.32 466,227 -0.03(-0.06%)
Oct 31, 2024 50.61 50.64 50.32 50.35 430,499 -0.41(-0.81%)
Oct 30, 2024 50.78 51.07 50.66 50.76 287,072 -0.10(-0.20%)
Oct 29, 2024 50.98 50.98 50.68 50.86 353,143 -0.24(-0.47%)
Oct 28, 2024 51.08 51.35 51.01 51.10 427,832 +0.14(+0.27%)
Oct 25, 2024 51.40 51.44 50.89 50.96 355,251 -0.29(-0.57%)
Oct 24, 2024 51.35 51.49 51.02 51.25 352,204 -0.05(-0.10%)
Oct 23, 2024 51.39 51.46 50.99 51.30 416,979 -0.26(-0.50%)
Oct 22, 2024 51.39 51.63 51.25 51.56 360,381 +0.08(+0.16%)
Oct 21, 2024 51.72 51.81 51.34 51.48 388,143 -0.24(-0.46%)
Oct 18, 2024 51.66 51.73 51.41 51.72 526,442 +0.24(+0.47%)
Oct 17, 2024 51.74 51.77 51.47 51.48 522,675 -0.08(-0.16%)
Oct 16, 2024 51.22 51.59 51.17 51.56 575,137 +0.45(+0.88%)
Oct 15, 2024 51.38 51.45 51.02 51.11 362,374 -0.33(-0.64%)
Oct 14, 2024 51.09 51.47 51.05 51.44 391,644 +0.37(+0.72%)
Oct 11, 2024 50.69 51.10 50.65 51.07 406,119 +0.38(+0.75%)
Oct 10, 2024 50.60 50.78 50.50 50.69 488,324 -0.07(-0.14%)
Oct 09, 2024 50.36 50.79 50.20 50.76 315,111 +0.34(+0.67%)
Oct 08, 2024 50.35 50.45 50.15 50.42 449,682 +0.18(+0.36%)
Oct 07, 2024 50.42 50.46 50.10 50.24 412,780 -0.28(-0.55%)
Oct 04, 2024 50.49 50.52 50.09 50.52 390,577 +0.17(+0.34%)
Oct 03, 2024 50.29 50.47 50.14 50.35 353,230 -0.02(-0.04%)
Oct 02, 2024 50.35 50.43 50.10 50.37 342,149 +0.02(+0.04%)
Oct 01, 2024 50.62 50.62 50.12 50.35 450,899 -0.30(-0.59%)
Sep 30, 2024 50.37 50.65 50.15 50.65 429,464 +0.29(+0.58%)
Sep 27, 2024 50.45 50.58 50.29 50.36 448,999 +0.03(+0.06%)
Sep 26, 2024 50.52 50.52 50.23 50.33 338,108 +0.02(+0.04%)
Sep 25, 2024 50.57 50.65 50.20 50.31 407,477 -0.18(-0.36%)
Sep 24, 2024 50.40 50.54 50.35 50.49 445,105 +0.19(+0.38%)
Sep 23, 2024 50.16 50.34 50.13 50.30 515,777 +0.24(+0.48%)
Sep 20, 2024 50.03 50.16 49.90 50.06 340,060 -0.13(-0.26%)
Sep 19, 2024 50.23 50.33 50.00 50.19 297,575 +0.56(+1.12%)
Sep 18, 2024 49.79 50.19 49.57 49.63 362,102 -0.08(-0.16%)
Sep 17, 2024 49.90 49.98 49.55 49.71 370,431 -0.08(-0.16%)
Sep 16, 2024 49.65 49.79 49.53 49.79 323,963 +0.20(+0.40%)
Sep 13, 2024 49.34 49.63 49.29 49.59 444,585 +0.39(+0.79%)
Sep 12, 2024 48.97 49.29 48.78 49.21 328,883 +0.26(+0.53%)
Sep 11, 2024 48.69 48.99 47.91 48.95 295,075 +0.24(+0.49%)
Sep 10, 2024 48.86 48.86 48.32 48.71 386,108 +0.03(+0.06%)
Sep 09, 2024 48.47 48.75 48.31 48.68 338,247 +0.58(+1.20%)
Sep 06, 2024 48.72 48.91 48.08 48.10 400,172 -0.75(-1.53%)
Sep 05, 2024 49.08 49.19 48.63 48.85 527,172 -0.14(-0.28%)
Sep 04, 2024 48.91 49.35 48.85 48.99 576,015 -0.04(-0.08%)
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.