Fidelity Enhanced High Yield ETF (FDHY)
NYSEARCA: FDHY · Real-Time Price · USD
48.14
+0.39 (0.82%)
At close: May 12, 2025, 4:00 PM
48.14
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FDHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.90 | 48.19 | 47.80 | 48.14 | 48.14 | 0.82% | 37,562 |
| May 9, 2025 | 47.98 | 47.98 | 47.74 | 47.75 | 47.75 | -0.06% | 31,942 |
| May 8, 2025 | 47.77 | 47.89 | 47.71 | 47.78 | 47.78 | 0.02% | 50,821 |
| May 7, 2025 | 47.61 | 47.78 | 47.61 | 47.77 | 47.77 | 0.25% | 19,815 |
| May 6, 2025 | 47.73 | 47.74 | 47.60 | 47.65 | 47.65 | -0.17% | 27,376 |
| May 5, 2025 | 47.98 | 47.98 | 47.56 | 47.73 | 47.73 | 0.13% | 23,903 |
| May 2, 2025 | 47.43 | 47.81 | 47.43 | 47.67 | 47.67 | 0.13% | 20,110 |
| May 1, 2025 | 47.50 | 47.70 | 47.42 | 47.61 | 47.61 | 0.11% | 24,208 |
| Apr 30, 2025 | 47.74 | 47.74 | 47.50 | 47.56 | 47.56 | -0.38% | 38,372 |
| Apr 29, 2025 | 47.88 | 47.88 | 47.54 | 47.74 | 47.74 | -0.37% | 19,685 |
| Apr 28, 2025 | 48.08 | 48.08 | 47.75 | 47.92 | 47.64 | 0.05% | 15,275 |
| Apr 25, 2025 | 47.65 | 47.98 | 47.65 | 47.89 | 47.62 | 0.21% | 21,662 |
| Apr 24, 2025 | 47.50 | 47.79 | 47.50 | 47.79 | 47.52 | 0.80% | 20,798 |
| Apr 23, 2025 | 47.64 | 47.83 | 47.32 | 47.41 | 47.14 | 0.38% | 35,885 |
| Apr 22, 2025 | 47.00 | 47.33 | 47.00 | 47.23 | 46.96 | 0.40% | 20,735 |
| Apr 21, 2025 | 47.27 | 47.27 | 46.87 | 47.04 | 46.77 | -0.49% | 19,127 |
| Apr 17, 2025 | 47.01 | 47.28 | 47.01 | 47.27 | 47.00 | 0.58% | 10,336 |
| Apr 16, 2025 | 47.00 | 47.22 | 46.73 | 47.00 | 46.73 | -0.30% | 21,054 |
| Apr 15, 2025 | 46.96 | 47.23 | 46.89 | 47.14 | 46.87 | 0.51% | 49,433 |
| Apr 14, 2025 | 47.03 | 47.06 | 46.60 | 46.90 | 46.63 | 0.50% | 53,505 |
| Apr 11, 2025 | 46.48 | 46.85 | 46.22 | 46.67 | 46.40 | 0.53% | 30,122 |
| Apr 10, 2025 | 47.00 | 47.00 | 46.26 | 46.42 | 46.16 | -1.28% | 35,465 |
| Apr 9, 2025 | 45.91 | 47.32 | 45.41 | 47.02 | 46.75 | 2.20% | 177,493 |
| Apr 8, 2025 | 47.07 | 47.07 | 45.93 | 46.01 | 45.75 | -0.74% | 48,088 |
| Apr 7, 2025 | 46.46 | 47.00 | 45.79 | 46.35 | 46.09 | -1.12% | 169,681 |
| Apr 4, 2025 | 47.25 | 47.37 | 46.38 | 46.88 | 46.61 | -1.73% | 162,487 |
| Apr 3, 2025 | 47.90 | 47.90 | 47.50 | 47.70 | 47.43 | -1.04% | 50,718 |
| Apr 2, 2025 | 47.90 | 48.21 | 47.90 | 48.20 | 47.93 | 0.21% | 78,287 |
| Apr 1, 2025 | 47.93 | 48.10 | 47.90 | 48.10 | 47.83 | 0.12% | 38,114 |
| Mar 31, 2025 | 47.81 | 48.05 | 47.81 | 48.04 | 47.77 | 0.19% | 52,431 |
| Mar 28, 2025 | 48.02 | 48.06 | 47.85 | 47.95 | 47.68 | -0.72% | 42,619 |
| Mar 27, 2025 | 48.34 | 48.44 | 48.22 | 48.30 | 47.74 | -0.21% | 28,333 |
| Mar 26, 2025 | 48.50 | 48.62 | 48.35 | 48.40 | 47.83 | -0.31% | 44,948 |
| Mar 25, 2025 | 48.60 | 48.64 | 48.54 | 48.55 | 47.98 | -0.11% | 33,443 |
| Mar 24, 2025 | 48.50 | 48.65 | 48.50 | 48.61 | 48.04 | 0.18% | 41,413 |
| Mar 21, 2025 | 48.50 | 48.52 | 48.40 | 48.52 | 47.95 | 0.04% | 21,728 |
| Mar 20, 2025 | 48.59 | 48.63 | 48.42 | 48.50 | 47.93 | -0.02% | 29,592 |
| Mar 19, 2025 | 48.29 | 48.74 | 48.28 | 48.51 | 47.94 | 0.39% | 28,968 |
| Mar 18, 2025 | 48.41 | 48.41 | 48.28 | 48.32 | 47.76 | -0.06% | 26,736 |
| Mar 17, 2025 | 48.37 | 48.40 | 48.25 | 48.35 | 47.79 | 0.23% | 19,949 |
| Mar 14, 2025 | 48.18 | 48.30 | 48.13 | 48.24 | 47.68 | 0.67% | 34,827 |
| Mar 13, 2025 | 48.07 | 48.29 | 47.91 | 47.92 | 47.36 | -0.70% | 74,664 |
| Mar 12, 2025 | 48.30 | 48.45 | 48.25 | 48.26 | 47.70 | -0.25% | 50,543 |
| Mar 11, 2025 | 48.44 | 48.53 | 48.15 | 48.38 | 47.82 | -0.33% | 83,283 |
| Mar 10, 2025 | 48.70 | 48.70 | 48.45 | 48.54 | 47.97 | -0.25% | 98,169 |
| Mar 7, 2025 | 48.81 | 48.81 | 48.52 | 48.66 | 48.09 | 0.29% | 34,373 |
| Mar 6, 2025 | 48.57 | 48.92 | 48.50 | 48.52 | 47.95 | -0.70% | 67,750 |
| Mar 5, 2025 | 48.66 | 48.88 | 48.61 | 48.86 | 48.29 | 0.25% | 95,149 |
| Mar 4, 2025 | 49.00 | 49.09 | 48.52 | 48.74 | 48.17 | -0.10% | 81,983 |
| Mar 3, 2025 | 48.80 | 48.91 | 48.65 | 48.79 | 48.22 | -0.11% | 117,883 |