Skip to main content
Fidelity Enhanced High Yield ETF (FDHY)
NYSEARCA: FDHY · Real-Time Price · USD
49.31
+0.06 (0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

FDHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.2749.3349.2449.3149.310.12%48,631
Dec 4, 202549.3849.3849.2049.2549.25-0.22%44,941
Dec 3, 202549.2549.3649.1549.3649.360.22%51,812
Dec 2, 202549.1849.3049.1249.2549.250.29%72,903
Dec 1, 202549.0749.2449.0549.1149.11-0.26%94,931
Nov 28, 202549.2049.3049.1849.2449.240.18%29,464
Nov 26, 202549.1049.2449.0949.1549.15-0.55%35,172
Nov 25, 202549.1749.4249.1249.4249.170.43%42,004
Nov 24, 202549.1149.2549.0949.2148.960.22%45,400
Nov 21, 202548.8949.1648.8949.1048.850.27%57,918
Nov 20, 202549.1249.5348.9348.9748.720.01%56,857
Nov 19, 202549.1049.1048.9248.9648.720.03%66,682
Nov 18, 202548.9549.0448.9048.9548.70-0.01%65,731
Nov 17, 202549.3149.3148.9148.9548.71-0.14%88,472
Nov 14, 202548.9949.1448.9449.0248.770.10%82,391
Nov 13, 202549.1049.2048.9648.9748.72-0.39%48,658
Nov 12, 202549.3049.3249.1649.1648.91-0.26%48,701
Nov 11, 202549.4249.4249.2149.2949.040.10%46,815
Nov 10, 202549.1349.2749.0749.2448.990.45%49,076
Nov 7, 202549.1249.1248.9549.0248.770.18%27,231
Nov 6, 202549.0049.1648.9048.9348.68-0.12%75,716
Nov 5, 202548.9349.0048.9248.9948.740.10%44,271
Nov 4, 202548.9549.0048.7848.9448.69-0.02%50,326
Nov 3, 202549.1049.1548.9548.9548.70-0.31%70,337
Oct 31, 202549.1049.1949.0449.1048.85-33,225
Oct 30, 202549.2049.2849.0449.1048.85-0.63%30,615
Oct 29, 202549.2049.5949.2049.4148.90-0.36%57,381
Oct 28, 202549.6949.6949.4649.5949.08-0.02%56,875
Oct 27, 202549.4549.6449.4249.6049.090.24%80,097
Oct 24, 202549.2849.4949.2849.4848.970.39%56,686
Oct 23, 202549.3549.3649.2149.2948.780.10%45,556
Oct 22, 202549.4449.4449.2049.2448.73-0.12%40,951
Oct 21, 202549.2349.3949.2349.3048.79-0.02%26,563
Oct 20, 202549.1949.3749.1149.3148.800.20%45,744
Oct 17, 202549.2049.2949.0349.2148.700.22%19,188
Oct 16, 202549.3449.3449.1049.1048.59-0.28%48,118
Oct 15, 202549.0949.3049.0949.2448.730.30%65,106
Oct 14, 202548.7749.1548.7549.0948.58-0.16%104,034
Oct 13, 202548.8249.3048.7949.1748.660.76%33,741
Oct 10, 202549.0349.2748.8048.8048.29-0.55%54,254
Oct 9, 202549.1249.2248.7449.0748.56-0.24%61,046
Oct 8, 202549.3849.3849.1549.1948.68-64,645
Oct 7, 202549.2349.2849.1549.1948.68-0.10%59,107
Oct 6, 202549.2949.2949.2349.2448.73-0.10%37,781
Oct 3, 202549.3749.3749.2549.2948.780.04%46,133
Oct 2, 202549.2849.3549.1549.2748.76-0.09%38,951
Oct 1, 202549.3849.3849.2549.3248.800.03%40,792
Sep 30, 202549.5049.5449.2549.3048.79-0.10%42,102
Sep 29, 202549.1949.3649.1949.3548.84-0.38%39,491
Sep 26, 202549.5749.5749.3949.5448.780.18%28,351
Sep 25, 202549.5349.5349.3549.4548.69-0.16%43,371
Sep 24, 202549.7149.7149.5249.5348.77-0.22%32,131
Sep 23, 202549.6249.6849.5149.6448.880.02%31,590
Sep 22, 202549.5949.6949.5049.6348.870.08%48,971
Sep 19, 202549.5549.6149.4749.5948.830.04%29,980
Sep 18, 202549.5749.5749.4849.5748.810.10%32,343
Sep 17, 202549.5149.5949.4549.5248.76-0.18%32,773
Sep 16, 202549.6849.6849.4149.6148.850.08%59,460
Sep 15, 202549.5549.5749.4649.5748.810.36%38,424
Sep 12, 202549.3149.5049.3149.3948.63-0.10%15,795
Sep 11, 202549.2949.4549.2749.4448.680.14%28,250
Sep 10, 202549.2549.4449.2049.3748.610.20%29,454
Sep 9, 202549.4349.4349.1949.2748.51-0.14%38,629
Sep 8, 202549.3849.5049.2749.3448.580.14%50,485
Sep 5, 202549.1849.3149.1649.2748.510.20%65,720
Sep 4, 202549.1649.5049.0749.1748.410.20%33,942
Sep 3, 202548.9949.1248.8849.0748.310.16%30,099
Sep 2, 202548.9948.9948.7548.9948.24-0.02%69,067
Aug 29, 202549.1549.1848.9749.0048.24-0.17%45,023
Aug 28, 202549.1349.1648.9949.0848.32-0.53%25,527
Aug 27, 202549.5049.5049.1749.3448.310.14%65,097
Aug 26, 202549.1849.3149.1849.2748.240.10%40,325
Aug 25, 202549.2349.2949.1049.2248.19-0.06%39,501
Aug 22, 202549.0049.2548.9549.2548.220.78%50,525
Aug 21, 202549.0249.0248.8548.8747.85-0.12%45,223
Aug 20, 202548.9349.0548.9348.9347.91-0.06%41,182
Aug 19, 202549.0249.0248.9448.9647.94-35,859
Aug 18, 202548.9149.0248.9148.9647.94-0.12%40,694
Aug 15, 202549.0749.0748.9549.0248.00-0.02%43,344
Aug 14, 202549.0149.0748.9549.0348.01-0.14%30,322
Aug 13, 202549.0549.1149.0349.1048.070.22%27,875
Aug 12, 202548.9249.0048.8748.9947.970.18%63,701
Aug 11, 202548.9548.9548.8848.9047.88-0.02%60,645
Aug 8, 202548.9048.9748.8948.9147.890.04%31,857
Aug 7, 202548.9349.0048.7548.8947.87-0.08%44,946
Aug 6, 202548.8948.9748.7948.9347.910.16%61,509
Aug 5, 202548.9848.9848.7648.8547.83-0.16%48,919
Aug 4, 202548.9049.0048.7348.9347.910.51%54,728
Aug 1, 202548.7148.8948.6048.6847.66-0.04%48,773
Jul 31, 202548.6648.8748.6648.7047.680.08%62,178
Jul 30, 202548.8549.0248.6348.6647.64-0.73%30,519
Jul 29, 202549.0049.0948.9349.0247.73-0.06%28,690
Jul 28, 202549.0349.0548.9549.0547.760.08%42,712
Jul 25, 202548.9549.0548.9549.0147.720.10%47,123
Jul 24, 202549.1749.1748.9548.9647.67-0.10%38,893
Jul 23, 202548.9949.1148.9349.0147.720.06%49,606
Jul 22, 202548.9849.0348.9248.9847.690.02%27,865
Jul 21, 202548.9048.9948.8048.9747.680.16%42,731
Jul 18, 202548.9248.9248.7448.8947.600.08%46,911
Jul 17, 202548.8148.8648.7148.8547.560.14%33,840