Fidelity High Dividend ETF (FDVV)
NYSEARCA: FDVV · Real-Time Price · USD
49.94
+1.06 (2.17%)
At close: May 12, 2025, 4:00 PM
49.94
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
FDVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 50.03 | 50.03 | 49.59 | 49.94 | 49.94 | 2.17% | 952,896 |
| May 9, 2025 | 49.03 | 49.07 | 48.74 | 48.88 | 48.88 | 0.16% | 694,604 |
| May 8, 2025 | 48.77 | 49.20 | 48.53 | 48.80 | 48.80 | 0.74% | 790,374 |
| May 7, 2025 | 48.34 | 48.64 | 48.15 | 48.44 | 48.44 | 0.21% | 425,603 |
| May 6, 2025 | 48.32 | 48.64 | 48.02 | 48.34 | 48.34 | -0.41% | 644,323 |
| May 5, 2025 | 48.60 | 48.75 | 48.30 | 48.54 | 48.54 | -0.41% | 482,858 |
| May 2, 2025 | 48.74 | 48.85 | 48.43 | 48.74 | 48.74 | 1.06% | 917,812 |
| May 1, 2025 | 48.24 | 48.67 | 48.06 | 48.23 | 48.23 | 0.52% | 800,158 |
| Apr 30, 2025 | 47.78 | 48.10 | 47.10 | 47.98 | 47.98 | -0.25% | 469,754 |
| Apr 29, 2025 | 47.73 | 48.20 | 47.57 | 48.10 | 48.10 | 0.54% | 630,724 |
| Apr 28, 2025 | 47.78 | 47.91 | 47.42 | 47.84 | 47.84 | 0.29% | 582,286 |
| Apr 25, 2025 | 47.52 | 47.79 | 47.18 | 47.70 | 47.70 | 0.40% | 490,092 |
| Apr 24, 2025 | 47.08 | 47.68 | 46.87 | 47.51 | 47.51 | 0.96% | 448,454 |
| Apr 23, 2025 | 47.52 | 47.77 | 46.82 | 47.06 | 47.06 | 0.88% | 518,847 |
| Apr 22, 2025 | 46.10 | 46.80 | 46.07 | 46.65 | 46.65 | 2.17% | 676,334 |
| Apr 21, 2025 | 46.27 | 46.27 | 45.17 | 45.66 | 45.66 | -1.93% | 465,146 |
| Apr 17, 2025 | 46.28 | 46.90 | 46.21 | 46.56 | 46.56 | 0.91% | 436,059 |
| Apr 16, 2025 | 46.44 | 46.80 | 45.78 | 46.14 | 46.14 | -1.35% | 506,931 |
| Apr 15, 2025 | 46.98 | 47.23 | 46.75 | 46.77 | 46.77 | -0.04% | 510,867 |
| Apr 14, 2025 | 47.00 | 47.06 | 46.34 | 46.79 | 46.79 | 1.15% | 524,649 |
| Apr 11, 2025 | 45.35 | 46.43 | 45.05 | 46.26 | 46.26 | 1.96% | 575,397 |
| Apr 10, 2025 | 46.17 | 46.22 | 44.32 | 45.37 | 45.37 | -3.16% | 630,387 |
| Apr 9, 2025 | 43.30 | 47.18 | 43.06 | 46.85 | 46.85 | 7.45% | 1,166,415 |
| Apr 8, 2025 | 45.76 | 45.80 | 43.06 | 43.60 | 43.60 | -1.76% | 1,102,291 |
| Apr 7, 2025 | 43.47 | 45.69 | 42.81 | 44.38 | 44.38 | -1.14% | 1,701,558 |
| Apr 4, 2025 | 46.84 | 46.99 | 44.78 | 44.89 | 44.89 | -5.81% | 1,646,038 |
| Apr 3, 2025 | 48.50 | 48.63 | 47.61 | 47.66 | 47.66 | -4.18% | 969,312 |
| Apr 2, 2025 | 49.37 | 49.83 | 49.16 | 49.74 | 49.74 | 0.30% | 343,371 |
| Apr 1, 2025 | 49.54 | 49.71 | 49.12 | 49.59 | 49.59 | -0.02% | 543,239 |
| Mar 31, 2025 | 48.86 | 49.75 | 48.82 | 49.60 | 49.60 | 0.98% | 483,921 |
| Mar 28, 2025 | 49.69 | 49.73 | 49.05 | 49.12 | 49.12 | -1.17% | 610,864 |
| Mar 27, 2025 | 49.78 | 50.01 | 49.60 | 49.70 | 49.70 | -0.36% | 398,984 |
| Mar 26, 2025 | 50.01 | 50.20 | 49.80 | 49.88 | 49.88 | -0.30% | 371,742 |
| Mar 25, 2025 | 50.21 | 50.23 | 49.89 | 50.03 | 50.03 | -0.28% | 479,333 |
| Mar 24, 2025 | 50.00 | 50.24 | 49.90 | 50.17 | 50.17 | 1.05% | 662,690 |
| Mar 21, 2025 | 49.54 | 49.71 | 49.30 | 49.65 | 49.65 | -1.21% | 409,168 |
| Mar 20, 2025 | 50.09 | 50.49 | 49.99 | 50.26 | 49.84 | -0.22% | 516,486 |
| Mar 19, 2025 | 50.08 | 50.62 | 50.04 | 50.37 | 49.95 | 0.58% | 424,046 |
| Mar 18, 2025 | 50.27 | 50.29 | 49.90 | 50.08 | 49.66 | -0.42% | 363,585 |
| Mar 17, 2025 | 49.76 | 50.46 | 49.76 | 50.29 | 49.87 | 1.15% | 1,278,524 |
| Mar 14, 2025 | 49.16 | 49.86 | 49.12 | 49.72 | 49.30 | 1.76% | 433,779 |
| Mar 13, 2025 | 49.32 | 49.52 | 48.75 | 48.86 | 48.45 | -0.93% | 582,904 |
| Mar 12, 2025 | 49.59 | 49.61 | 48.92 | 49.32 | 48.91 | -0.20% | 588,881 |
| Mar 11, 2025 | 49.96 | 50.06 | 49.13 | 49.42 | 49.01 | -1.14% | 1,599,784 |
| Mar 10, 2025 | 50.25 | 50.53 | 49.58 | 49.99 | 49.57 | -1.38% | 781,934 |
| Mar 7, 2025 | 49.98 | 50.78 | 49.82 | 50.69 | 50.27 | 1.34% | 441,994 |
| Mar 6, 2025 | 50.02 | 50.27 | 49.64 | 50.02 | 49.60 | -0.93% | 535,551 |
| Mar 5, 2025 | 50.14 | 50.64 | 49.76 | 50.49 | 50.07 | 0.82% | 539,647 |
| Mar 4, 2025 | 50.62 | 50.86 | 50.08 | 50.08 | 49.66 | -1.78% | 984,339 |
| Mar 3, 2025 | 51.63 | 51.71 | 50.63 | 50.99 | 50.56 | -0.84% | 539,262 |