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 (%)
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%)
Sep 03, 2024 49.47 49.55 48.77 49.03 482,062 -0.80(-1.60%)
Aug 30, 2024 49.63 49.85 49.31 49.82 258,473 +0.40(+0.80%)
Aug 29, 2024 49.50 49.79 49.25 49.42 390,005 +0.04(+0.08%)
Aug 28, 2024 49.54 49.69 49.12 49.38 443,776 -0.21(-0.42%)
Aug 27, 2024 49.56 49.66 49.30 49.59 407,047 -0.01(-0.02%)
Aug 26, 2024 49.68 49.79 49.45 49.60 482,816 +0.02(+0.04%)
Aug 23, 2024 49.21 49.61 49.10 49.58 368,147 +0.65(+1.32%)
Aug 22, 2024 49.30 49.38 48.77 48.94 322,769 -0.25(-0.51%)
Aug 21, 2024 49.15 49.23 48.98 49.19 450,055 +0.15(+0.30%)
Aug 20, 2024 49.15 49.17 48.91 49.04 460,622 -0.22(-0.44%)
Aug 19, 2024 48.79 49.26 48.79 49.26 491,537 +0.48(+0.98%)
Aug 16, 2024 48.48 48.81 48.47 48.78 288,441 +0.10(+0.20%)
Aug 15, 2024 48.50 48.68 48.34 48.68 539,939 +0.59(+1.22%)
Aug 14, 2024 47.84 48.19 47.79 48.09 572,402 +0.28(+0.58%)
Aug 13, 2024 47.46 47.84 47.32 47.81 374,396 +0.70(+1.48%)
Aug 12, 2024 47.16 47.31 46.97 47.12 443,293 +0.02(+0.04%)
Aug 09, 2024 46.96 47.25 46.67 47.10 480,682 +0.09(+0.19%)
Aug 08, 2024 46.53 47.08 46.42 47.01 304,861 +0.74(+1.59%)
Aug 07, 2024 46.90 47.19 46.18 46.27 448,328 -0.17(-0.36%)
Aug 06, 2024 46.13 46.96 46.04 46.44 480,693 +0.46(+0.99%)
Aug 05, 2024 45.64 46.49 45.61 45.99 819,006 -1.40(-2.96%)
Aug 02, 2024 47.55 47.71 46.94 47.39 371,893 -0.45(-0.94%)
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.