Fidelity Hedged Equity ETF (FHEQ)
BATS: FHEQ · Real-Time Price · USD
29.70
-0.05 (-0.18%)
At close: Aug 15, 2025, 4:00 PM
29.70
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
FHEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.93 | 29.93 | 29.63 | 29.70 | 29.70 | -0.18% | 95,049 |
| Aug 14, 2025 | 29.71 | 29.77 | 29.67 | 29.76 | 29.76 | 0.08% | 33,825 |
| Aug 13, 2025 | 29.73 | 29.73 | 29.62 | 29.73 | 29.73 | 0.34% | 24,620 |
| Aug 12, 2025 | 29.68 | 29.68 | 29.47 | 29.63 | 29.63 | 0.89% | 19,344 |
| Aug 11, 2025 | 29.43 | 29.47 | 29.33 | 29.37 | 29.37 | -0.17% | 20,309 |
| Aug 8, 2025 | 29.31 | 29.43 | 29.31 | 29.42 | 29.42 | 0.75% | 14,291 |
| Aug 7, 2025 | 29.41 | 29.41 | 29.05 | 29.20 | 29.20 | -0.02% | 17,620 |
| Aug 6, 2025 | 29.04 | 29.24 | 29.00 | 29.21 | 29.21 | 0.71% | 7,161 |
| Aug 5, 2025 | 29.14 | 29.16 | 28.95 | 29.00 | 29.00 | -0.33% | 47,334 |
| Aug 4, 2025 | 29.01 | 29.20 | 29.01 | 29.10 | 29.10 | 1.13% | 28,026 |
| Aug 1, 2025 | 28.92 | 28.92 | 28.70 | 28.77 | 28.77 | -1.30% | 116,541 |
| Jul 31, 2025 | 29.42 | 29.42 | 29.09 | 29.15 | 29.15 | -0.10% | 43,517 |
| Jul 30, 2025 | 29.29 | 29.29 | 29.10 | 29.18 | 29.18 | -0.10% | 24,560 |
| Jul 29, 2025 | 29.39 | 29.39 | 29.15 | 29.21 | 29.21 | -0.29% | 36,712 |
| Jul 28, 2025 | 29.40 | 29.40 | 29.25 | 29.30 | 29.30 | -0.05% | 37,174 |
| Jul 25, 2025 | 29.30 | 29.31 | 29.21 | 29.31 | 29.31 | 0.27% | 44,611 |
| Jul 24, 2025 | 29.29 | 29.35 | 29.23 | 29.23 | 29.23 | 0.27% | 68,403 |
| Jul 23, 2025 | 29.11 | 29.18 | 28.95 | 29.15 | 29.15 | 0.55% | 100,597 |
| Jul 22, 2025 | 28.99 | 29.02 | 28.93 | 28.99 | 28.99 | -0.17% | 21,580 |
| Jul 21, 2025 | 29.09 | 29.17 | 28.99 | 29.04 | 29.04 | 0.17% | 33,476 |
| Jul 18, 2025 | 29.12 | 29.12 | 28.88 | 28.99 | 28.99 | -0.31% | 21,901 |
| Jul 17, 2025 | 28.63 | 29.09 | 28.63 | 29.08 | 29.08 | 0.54% | 44,485 |
| Jul 16, 2025 | 28.87 | 28.93 | 28.85 | 28.92 | 28.92 | 0.15% | 69,313 |
| Jul 15, 2025 | 29.03 | 29.03 | 28.88 | 28.88 | 28.88 | -0.35% | 370,443 |
| Jul 14, 2025 | 28.87 | 29.02 | 28.87 | 28.98 | 28.98 | 0.31% | 53,311 |
| Jul 11, 2025 | 28.89 | 28.91 | 28.89 | 28.89 | 28.89 | -0.34% | 1,241 |
| Jul 10, 2025 | 28.95 | 29.03 | 28.95 | 28.99 | 28.99 | 0.06% | 15,300 |
| Jul 9, 2025 | 28.92 | 28.97 | 28.86 | 28.97 | 28.97 | 0.56% | 20,084 |
| Jul 8, 2025 | 28.85 | 28.88 | 28.78 | 28.81 | 28.81 | -0.35% | 15,022 |
| Jul 7, 2025 | 29.01 | 29.01 | 28.81 | 28.91 | 28.91 | -0.62% | 19,685 |
| Jul 3, 2025 | 29.01 | 29.10 | 29.00 | 29.09 | 29.09 | 0.76% | 6,826 |
| Jul 2, 2025 | 28.84 | 28.87 | 28.75 | 28.87 | 28.87 | 0.31% | 120,987 |
| Jul 1, 2025 | 28.69 | 28.86 | 28.69 | 28.78 | 28.78 | -0.14% | 27,931 |
| Jun 30, 2025 | 28.78 | 28.88 | 28.74 | 28.82 | 28.82 | 0.28% | 3,267,461 |
| Jun 27, 2025 | 28.66 | 28.75 | 28.55 | 28.74 | 28.74 | 0.60% | 43,894 |
| Jun 26, 2025 | 28.38 | 28.58 | 28.34 | 28.57 | 28.57 | 0.70% | 13,076 |
| Jun 25, 2025 | 28.29 | 28.42 | 28.29 | 28.37 | 28.37 | 0.04% | 8,889 |
| Jun 24, 2025 | 28.25 | 28.39 | 28.25 | 28.36 | 28.36 | 0.92% | 10,374 |
| Jun 23, 2025 | 27.81 | 28.10 | 27.81 | 28.10 | 28.10 | 0.72% | 5,015 |
| Jun 20, 2025 | 27.97 | 27.99 | 27.86 | 27.90 | 27.90 | -0.32% | 15,206 |
| Jun 18, 2025 | 27.95 | 28.14 | 27.95 | 27.99 | 27.93 | -0.18% | 43,746 |
| Jun 17, 2025 | 28.11 | 28.14 | 28.01 | 28.04 | 27.98 | -0.42% | 5,020 |
| Jun 16, 2025 | 28.13 | 28.21 | 28.13 | 28.16 | 28.10 | 0.56% | 7,119 |
| Jun 13, 2025 | 28.13 | 28.17 | 27.96 | 28.00 | 27.94 | -0.81% | 16,910 |
| Jun 12, 2025 | 28.12 | 28.23 | 28.11 | 28.23 | 28.17 | 0.30% | 8,764 |
| Jun 11, 2025 | 28.21 | 28.28 | 28.11 | 28.15 | 28.09 | -0.23% | 15,356 |
| Jun 10, 2025 | 28.14 | 28.23 | 27.99 | 28.21 | 28.15 | 0.50% | 21,813 |
| Jun 9, 2025 | 28.09 | 28.18 | 28.07 | 28.07 | 28.01 | -0.11% | 21,522 |
| Jun 6, 2025 | 28.02 | 28.16 | 28.02 | 28.10 | 28.04 | 0.90% | 21,574 |
| Jun 5, 2025 | 27.94 | 28.07 | 27.83 | 27.85 | 27.79 | -0.25% | 16,561 |