How do you feel about Elon Musk's alliance with Donald Trump? Take our poll.

Fidelity High Dividend ETF (FDVV)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

51.56

+0.08

(+0.16%)

At close: 04:00PM EDT

51.69

+0.13

(+0.25%)

After hours:

05:05PM EDT

Advertisement

Time Period:

Oct 22, 2023 - Oct 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 22, 2024	51.39	51.63	51.25	51.56	51.56	360,150
Oct 21, 2024	51.72	51.81	51.34	51.48	51.48	387,000
Oct 18, 2024	51.66	51.73	51.41	51.72	51.72	526,300
Oct 17, 2024	51.74	51.78	51.47	51.48	51.48	522,700
Oct 16, 2024	51.22	51.59	51.17	51.56	51.56	575,100
Oct 15, 2024	51.38	51.45	51.02	51.11	51.11	362,400
Oct 14, 2024	51.09	51.47	51.05	51.44	51.44	391,600
Oct 11, 2024	50.69	51.10	50.65	51.07	51.07	406,100
Oct 10, 2024	50.60	50.78	50.50	50.69	50.69	488,300
Oct 09, 2024	50.36	50.79	50.20	50.76	50.76	315,400
Oct 08, 2024	50.35	50.45	50.15	50.42	50.42	449,600
Oct 07, 2024	50.42	50.46	50.10	50.24	50.24	412,800
Oct 04, 2024	50.49	50.52	50.10	50.52	50.52	390,600
Oct 03, 2024	50.29	50.47	50.14	50.35	50.35	353,200
Oct 02, 2024	50.35	50.43	50.10	50.37	50.37	342,200
Oct 01, 2024	50.62	50.62	50.12	50.35	50.35	450,900
Sep 30, 2024	50.37	50.65	50.15	50.65	50.65	429,400
Sep 27, 2024	50.45	50.58	50.29	50.36	50.36	449,000
Sep 26, 2024	50.52	50.52	50.23	50.33	50.33	338,100
Sep 25, 2024	50.57	50.65	50.20	50.31	50.31	407,500
Sep 24, 2024	50.40	50.54	50.35	50.49	50.49	445,100
Sep 23, 2024	50.16	50.33	50.13	50.30	50.30	515,800
Sep 20, 2024	50.03	50.15	49.90	50.06	50.06	340,000
Sep 20, 2024	0.3 Dividend
Sep 19, 2024	50.53	50.63	50.30	50.49	50.19	295,800
Sep 18, 2024	50.09	50.49	49.87	49.93	49.63	360,000
Sep 17, 2024	50.20	50.28	49.85	50.01	49.71	368,200
Sep 16, 2024	49.95	50.09	49.83	50.09	49.79	322,000
Sep 13, 2024	49.63	49.92	49.58	49.89	49.59	441,900
Sep 12, 2024	49.26	49.58	49.07	49.50	49.21	326,900
Sep 11, 2024	48.98	49.28	48.20	49.24	48.95	293,300
Sep 10, 2024	49.15	49.15	48.61	49.00	48.71	383,800
Sep 09, 2024	48.76	49.04	48.60	48.97	48.68	336,200
Sep 06, 2024	49.01	49.20	48.37	48.39	48.10	397,800
Sep 05, 2024	49.37	49.48	48.92	49.14	48.85	524,300
Sep 04, 2024	49.20	49.64	49.14	49.28	48.99	572,600
Sep 03, 2024	49.77	49.85	49.06	49.32	49.03	479,200
Aug 30, 2024	49.93	50.15	49.60	50.12	49.82	256,800
Aug 29, 2024	49.80	50.08	49.54	49.72	49.42	387,700
Aug 28, 2024	49.84	49.99	49.41	49.68	49.38	441,100
Aug 27, 2024	49.86	49.96	49.59	49.89	49.59	404,600
Aug 26, 2024	49.98	50.09	49.75	49.90	49.60	479,900
Aug 23, 2024	49.50	49.91	49.39	49.88	49.58	366,000
Aug 22, 2024	49.59	49.68	49.06	49.23	48.94	320,800
Aug 21, 2024	49.44	49.52	49.27	49.48	49.19	447,200
Aug 20, 2024	49.44	49.46	49.20	49.33	49.04	457,900
Aug 19, 2024	49.08	49.55	49.08	49.55	49.26	489,900
Aug 16, 2024	48.77	49.10	48.76	49.07	48.78	286,500
Aug 15, 2024	48.79	48.97	48.63	48.97	48.68	537,000
Aug 14, 2024	48.13	48.47	48.07	48.38	48.09	568,900
Aug 13, 2024	47.74	48.13	47.60	48.10	47.81	372,200
Aug 12, 2024	47.44	47.59	47.25	47.40	47.12	440,700
Aug 09, 2024	47.24	47.53	46.95	47.38	47.10	477,800
Aug 08, 2024	46.81	47.36	46.70	47.29	47.01	302,900
Aug 07, 2024	47.18	47.47	46.46	46.55	46.27	445,600
Aug 06, 2024	46.41	47.24	46.32	46.72	46.44	477,800
Aug 05, 2024	45.91	46.77	45.88	46.26	45.99	814,100
Aug 02, 2024	47.83	48.00	47.22	47.67	47.39	369,700
Aug 01, 2024	48.73	48.88	47.82	48.12	47.83	391,000
Jul 31, 2024	48.58	48.96	48.35	48.71	48.42	333,500
Jul 30, 2024	48.20	48.25	47.82	48.06	47.77	290,800
Jul 29, 2024	48.22	48.31	47.98	48.14	47.85	398,600
Jul 26, 2024	47.95	48.37	47.87	48.22	47.93	357,700
Jul 25, 2024	47.73	48.17	47.63	47.67	47.39	352,500
Jul 24, 2024	48.13	48.14	47.60	47.67	47.39	390,200
Jul 23, 2024	48.42	48.52	48.23	48.23	47.94	282,000
Jul 22, 2024	48.33	48.74	48.18	48.52	48.23	259,300
Jul 19, 2024	48.40	48.40	47.99	48.11	47.82	275,500
Jul 18, 2024	48.65	48.90	48.29	48.42	48.13	417,100
Jul 17, 2024	48.37	48.71	48.37	48.60	48.31	336,900
Jul 16, 2024	48.38	48.74	48.32	48.72	48.43	421,000
Jul 15, 2024	48.35	48.45	48.19	48.31	48.02	468,000
Jul 12, 2024	48.08	48.48	48.06	48.19	47.90	373,000
Jul 11, 2024	47.88	48.10	47.86	47.94	47.66	350,100
Jul 10, 2024	47.47	47.92	47.47	47.90	47.62	321,900
Jul 09, 2024	47.41	47.52	47.32	47.39	47.11	320,800
Jul 08, 2024	47.33	47.48	47.27	47.38	47.10	292,300
Jul 05, 2024	47.41	47.41	47.15	47.32	47.04	676,900
Jul 03, 2024	47.19	47.42	47.13	47.40	47.12	194,800
Jul 02, 2024	46.84	47.09	46.79	47.04	46.76	408,900
Jul 01, 2024	46.99	47.03	46.72	46.88	46.60	260,700
Jun 28, 2024	46.92	47.13	46.65	46.78	46.50	304,100
Jun 27, 2024	46.85	46.86	46.60	46.76	46.48	379,200
Jun 26, 2024	46.89	46.99	46.72	46.90	46.62	251,200
Jun 25, 2024	47.13	47.13	46.83	47.00	46.72	337,600
Jun 24, 2024	47.00	47.31	46.98	47.06	46.78	439,500
Jun 21, 2024	47.13	47.13	46.96	46.98	46.70	318,800
Jun 21, 2024	0.319 Dividend
Jun 20, 2024	47.68	47.77	47.42	47.50	46.90	453,700
Jun 18, 2024	47.37	47.65	47.37	47.63	47.03	321,800
Jun 17, 2024	47.10	47.49	46.98	47.37	46.77	337,800
Jun 14, 2024	47.02	47.13	46.82	47.13	46.54	338,100
Jun 13, 2024	47.21	47.30	46.88	47.11	46.52	282,700
Jun 12, 2024	47.27	47.38	46.94	47.04	46.45	254,500
Jun 11, 2024	46.79	46.82	46.46	46.82	46.23	259,100
Jun 10, 2024	46.75	46.96	46.62	46.90	46.31	288,300
Jun 07, 2024	46.85	47.08	46.72	46.82	46.23	337,900
Jun 06, 2024	47.06	47.07	46.85	46.98	46.39	343,100
Jun 05, 2024	46.93	47.03	46.69	47.03	46.44	319,200
Jun 04, 2024	46.57	46.83	46.46	46.77	46.18	248,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,851.20-2.78(-0.05%)

Dow 3042,924.89-6.71(-0.02%)

Nasdaq18,573.13+33.12(+0.18%)

Russell 20002,231.53-8.18(-0.37%)

Crude Oil72.24+1.68(+2.38%)

Gold2,763.10+24.20(+0.88%)

How do you feel about Elon Musk's alliance with Donald Trump? Take our poll.

Fidelity High Dividend ETF (FDVV)

S&P 500
5,851.20
-2.78(-0.05%)

Dow 30
42,924.89
-6.71(-0.02%)

Nasdaq
18,573.13
+33.12(+0.18%)

Russell 2000
2,231.53
-8.18(-0.37%)

Crude Oil
72.24
+1.68(+2.38%)

Gold
2,763.10
+24.20(+0.88%)