Fidelity High Dividend ETF (FDVV)

FDVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	57.06	57.26	56.94	56.98	56.98	-0.07%	839,656
Dec 4, 2025	57.07	57.15	56.81	57.02	57.02	0.14%	934,472
Dec 3, 2025	56.75	57.05	56.74	56.94	56.94	0.39%	657,397
Dec 2, 2025	56.88	56.88	56.59	56.72	56.72	-0.09%	701,590
Dec 1, 2025	56.74	56.94	56.63	56.77	56.77	-0.42%	932,157
Nov 28, 2025	56.73	57.03	56.71	57.01	57.01	0.53%	383,317
Nov 26, 2025	56.43	56.88	56.40	56.71	56.71	0.91%	761,833
Nov 25, 2025	55.81	56.27	55.58	56.20	56.20	0.81%	1,007,167
Nov 24, 2025	55.49	55.83	55.26	55.75	55.75	0.74%	814,650
Nov 21, 2025	54.99	55.69	54.84	55.34	55.34	0.93%	1,097,270
Nov 20, 2025	55.94	56.21	54.78	54.83	54.83	-0.92%	1,621,074
Nov 19, 2025	55.22	55.61	55.12	55.34	55.34	0.04%	784,538
Nov 18, 2025	55.28	55.64	55.00	55.32	55.32	-0.32%	1,266,333
Nov 17, 2025	55.91	56.06	55.26	55.50	55.50	-1.03%	1,012,465
Nov 14, 2025	55.75	56.27	55.53	56.08	56.08	0.12%	913,109
Nov 13, 2025	56.57	56.57	55.91	56.01	56.01	-1.06%	1,111,777
Nov 12, 2025	56.63	56.68	56.51	56.61	56.61	0.28%	737,107
Nov 11, 2025	56.13	56.56	56.13	56.45	56.45	0.61%	704,125
Nov 10, 2025	55.97	56.16	55.63	56.11	56.11	0.79%	907,492
Nov 7, 2025	55.32	55.67	55.00	55.67	55.67	0.52%	1,114,522
Nov 6, 2025	55.60	55.74	55.28	55.38	55.38	-0.36%	828,206
Nov 5, 2025	55.49	55.85	55.40	55.58	55.58	0.16%	967,026
Nov 4, 2025	55.53	55.75	55.40	55.49	55.49	-0.61%	702,667
Nov 3, 2025	56.11	56.11	55.53	55.83	55.83	-0.29%	993,564
Oct 31, 2025	56.11	56.14	55.73	55.99	55.99	-0.09%	723,687
Oct 30, 2025	56.15	56.32	56.00	56.04	56.04	-0.60%	1,079,872
Oct 29, 2025	56.73	56.82	56.14	56.38	56.38	-0.48%	1,095,967
Oct 28, 2025	56.79	56.79	56.48	56.65	56.65	-0.05%	944,376
Oct 27, 2025	56.49	56.69	56.46	56.68	56.68	0.75%	1,109,203
Oct 24, 2025	56.20	56.40	56.17	56.26	56.26	0.72%	777,474
Oct 23, 2025	55.98	55.98	55.73	55.86	55.86	0.07%	619,230
Oct 22, 2025	55.91	55.95	55.51	55.82	55.82	-0.16%	657,488
Oct 21, 2025	56.07	56.07	55.84	55.91	55.91	-0.14%	736,568
Oct 20, 2025	55.67	56.04	55.67	55.99	55.99	0.86%	759,558
Oct 17, 2025	55.23	55.63	55.07	55.51	55.51	0.49%	689,356
Oct 16, 2025	55.78	55.94	55.00	55.24	55.24	-0.75%	949,065
Oct 15, 2025	55.77	55.99	55.25	55.66	55.66	0.47%	1,183,539
Oct 14, 2025	54.90	55.63	54.76	55.40	55.40	0.22%	1,130,163
Oct 13, 2025	55.14	55.37	54.99	55.28	55.28	1.13%	758,007
Oct 10, 2025	55.79	55.94	54.64	54.66	54.66	-1.80%	1,374,836
Oct 9, 2025	56.03	56.05	55.58	55.66	55.66	-0.46%	752,080
Oct 8, 2025	55.90	55.96	55.72	55.92	55.92	0.22%	760,301
Oct 7, 2025	55.95	55.96	55.66	55.80	55.80	-0.09%	797,421
Oct 6, 2025	56.00	56.01	55.74	55.85	55.85	-0.27%	993,439
Oct 3, 2025	55.85	56.20	55.85	56.00	56.00	0.48%	793,542
Oct 2, 2025	56.03	56.03	55.65	55.73	55.73	-0.52%	996,724
Oct 1, 2025	55.71	56.04	55.71	56.02	56.02	0.56%	843,720
Sep 30, 2025	55.55	55.75	55.37	55.71	55.71	0.32%	622,670
Sep 29, 2025	55.78	55.78	55.43	55.53	55.53	-0.18%	721,788
Sep 26, 2025	55.40	55.72	55.39	55.63	55.63	0.56%	719,975

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.