Indicators

Markets:

News

Fidelity High Dividend ETF (NY:FDVV)

56.98 +0.38 (+0.68%)

Streaming Delayed Price Updated: 10:44 AM EDT, Mar 17, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 16, 2026	56.63	56.83	56.50	56.60	699,694	+0.46(+0.82%)
Mar 13, 2026	56.74	56.94	56.10	56.14	1,253,398	-0.29(-0.51%)
Mar 12, 2026	56.67	56.88	56.42	56.43	949,693	-0.74(-1.29%)
Mar 11, 2026	57.43	57.43	56.91	57.17	803,253	-0.24(-0.42%)
Mar 10, 2026	57.40	57.99	57.13	57.41	1,141,760	-0.12(-0.21%)
Mar 09, 2026	56.85	57.72	56.34	57.53	1,475,599	+0.14(+0.24%)
Mar 06, 2026	57.29	57.52	56.87	57.39	1,109,684	-0.50(-0.86%)
Mar 05, 2026	58.02	58.19	57.45	57.89	1,129,537	-0.51(-0.87%)
Mar 04, 2026	58.27	58.54	58.02	58.40	768,756	+0.19(+0.33%)
Mar 03, 2026	57.89	58.43	57.22	58.21	1,429,665	-0.48(-0.82%)
Mar 02, 2026	58.22	58.90	58.15	58.69	1,218,609	-0.33(-0.56%)
Feb 27, 2026	59.02	59.21	58.85	59.02	943,784	-0.39(-0.66%)
Feb 26, 2026	59.67	59.69	59.12	59.41	1,086,742	-0.12(-0.20%)
Feb 25, 2026	59.32	59.59	59.22	59.53	807,845	+0.26(+0.44%)
Feb 24, 2026	58.98	59.36	58.88	59.27	1,404,358	+0.11(+0.19%)
Feb 23, 2026	59.55	59.80	58.96	59.16	1,109,739	-0.49(-0.82%)
Feb 20, 2026	59.21	59.66	59.12	59.65	921,423	+0.34(+0.57%)
Feb 19, 2026	59.32	59.46	59.07	59.31	875,993	-0.06(-0.10%)
Feb 18, 2026	59.37	59.54	59.23	59.37	1,040,383	+0.18(+0.30%)
Feb 17, 2026	59.18	59.36	58.76	59.19	976,332	+0.08(+0.14%)
Feb 13, 2026	58.99	59.45	58.71	59.11	1,137,114	+0.08(+0.14%)
Feb 12, 2026	59.96	60.05	58.99	59.03	1,046,597	-0.87(-1.45%)
Feb 11, 2026	60.02	60.12	59.76	59.90	1,019,513	+0.15(+0.25%)
Feb 10, 2026	59.84	59.91	59.70	59.75	767,089	+0.02(+0.03%)
Feb 09, 2026	59.51	59.83	59.45	59.73	1,127,905	+0.11(+0.18%)
Feb 06, 2026	58.93	59.73	58.92	59.62	1,247,969	+1.11(+1.90%)
Feb 05, 2026	58.77	58.77	58.28	58.51	1,186,393	-0.43(-0.73%)
Feb 04, 2026	58.61	59.09	58.61	58.94	1,289,066	+0.51(+0.87%)
Feb 03, 2026	58.25	58.57	57.99	58.43	1,130,522	+0.23(+0.40%)
Feb 02, 2026	57.98	58.33	57.91	58.20	1,252,818	+0.06(+0.10%)
Jan 30, 2026	58.03	58.19	57.59	58.14	1,176,294	+0.01(+0.02%)
Jan 29, 2026	58.20	58.36	57.64	58.13	1,229,886	+0.06(+0.10%)
Jan 28, 2026	58.24	58.35	57.91	58.07	817,287	-0.08(-0.14%)
Jan 27, 2026	57.75	58.16	57.67	58.15	830,393	+0.54(+0.94%)
Jan 26, 2026	57.47	57.67	57.44	57.61	988,629	+0.37(+0.65%)
Jan 23, 2026	57.19	57.27	57.05	57.24	951,948	+0.06(+0.10%)
Jan 22, 2026	57.28	57.43	57.12	57.18	1,021,542	+0.14(+0.25%)
Jan 21, 2026	56.86	57.19	56.56	57.04	1,186,173	+0.42(+0.74%)
Jan 20, 2026	57.04	57.16	56.55	56.62	1,256,123	-1.04(-1.80%)
Jan 16, 2026	57.46	57.77	57.46	57.66	1,405,888	+0.17(+0.30%)
Jan 15, 2026	57.58	57.72	57.44	57.49	878,697	+0.11(+0.19%)
Jan 14, 2026	57.16	57.38	57.07	57.38	1,004,616	+0.12(+0.21%)
Jan 13, 2026	57.21	57.28	57.09	57.26	854,867	+0.08(+0.14%)
Jan 12, 2026	56.95	57.22	56.90	57.18	991,619	+0.00(+0.00%)
Jan 09, 2026	56.98	57.30	56.95	57.18	970,745	+0.31(+0.55%)
Jan 08, 2026	56.42	56.91	56.36	56.87	1,007,272	+0.39(+0.69%)
Jan 07, 2026	57.11	57.11	56.45	56.48	1,120,983	-0.64(-1.12%)
Jan 06, 2026	57.16	57.22	57.04	57.12	1,519,278	+0.03(+0.05%)
Jan 05, 2026	57.18	57.24	56.85	57.09	1,407,338	+0.05(+0.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.