Skip to main content
Fidelity Enhanced High Yield ETF (FDHY)
NYSEARCA: FDHY · Real-Time Price · USD
49.14
-0.12 (-0.24%)
Mar 5, 2026, 4:00 PM EST - Market closed

FDHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202649.2849.2949.0749.1449.14-0.24%44,448
Mar 4, 202649.2849.3349.1649.2649.260.12%69,713
Mar 3, 202649.2749.2949.0349.2049.20-0.28%70,501
Mar 2, 202649.1549.3649.0749.3449.340.10%100,101
Feb 27, 202649.3749.4549.1949.2949.29-0.16%80,804
Feb 26, 202649.3949.4149.2649.3749.37-0.46%80,791
Feb 25, 202649.5649.6649.5549.6049.330.12%44,883
Feb 24, 202649.6449.6449.4949.5449.27-0.08%64,635
Feb 23, 202649.5249.6749.2549.5849.31-0.18%70,676
Feb 20, 202649.6349.6749.5749.6749.400.22%48,463
Feb 19, 202649.5849.6549.5649.5649.29-0.04%52,642
Feb 18, 202649.6449.6849.5649.5849.31-0.08%78,238
Feb 17, 202649.7049.7049.4749.6249.35-0.12%132,328
Feb 13, 202649.6249.6849.5549.6849.410.20%58,824
Feb 12, 202649.5549.6349.4549.5849.31-0.01%104,068
Feb 11, 202649.5349.5849.4649.5849.310.01%56,228
Feb 10, 202649.6049.6649.5349.5849.31-0.01%52,975
Feb 9, 202649.4949.5949.4549.5849.310.26%62,907
Feb 6, 202649.4549.5049.4149.4549.180.18%89,015
Feb 5, 202649.3249.3849.3049.3649.090.02%88,232
Feb 4, 202649.5049.5049.3449.3549.08-0.30%90,616
Feb 3, 202649.5049.5049.3249.5049.230.04%79,172
Feb 2, 202649.4749.5149.3649.4849.21-0.14%107,975
Jan 30, 202649.3849.5549.3649.5549.280.31%85,265
Jan 29, 202649.5049.5049.3049.4049.13-0.44%67,734
Jan 28, 202649.6449.6849.5849.6249.110.07%63,926
Jan 27, 202649.5949.6349.5549.5849.08-74,471
Jan 26, 202649.6049.6049.5449.5849.080.14%96,796
Jan 23, 202649.5749.6049.4749.5149.01-0.14%89,429
Jan 22, 202649.5049.6049.5049.5849.080.16%70,406
Jan 21, 202649.4649.6049.4649.5049.000.10%87,539
Jan 20, 202649.4149.5049.3349.4548.95-0.24%139,857
Jan 16, 202649.5149.5849.5049.5749.060.08%118,687
Jan 15, 202649.5349.5449.4549.5349.020.07%58,739
Jan 14, 202649.4949.5249.4449.4948.990.01%55,604
Jan 13, 202649.4549.6049.4249.4948.980.07%84,712
Jan 12, 202649.4849.5249.3949.4548.95-0.04%95,023
Jan 9, 202649.5949.5949.4449.4748.970.02%60,474
Jan 8, 202649.3549.4949.3449.4648.960.10%137,330
Jan 7, 202649.4549.4549.3549.4148.91-0.10%97,765
Jan 6, 202649.4449.4649.3549.4648.960.18%67,418
Jan 5, 202649.3649.4149.2749.3748.870.22%87,741
Jan 2, 202649.3849.6649.1849.2648.76-0.14%67,872
Dec 31, 202549.2649.3949.2049.3348.830.06%73,964
Dec 30, 202549.4049.4049.2249.3048.80-0.48%67,870
Dec 29, 202549.6549.6549.5049.5448.74-0.08%57,603
Dec 26, 202549.5049.5949.4849.5848.780.14%38,927
Dec 24, 202549.4149.5649.4149.5148.710.20%32,207
Dec 23, 202549.4349.4849.3849.4148.61-0.06%48,279
Dec 22, 202549.4049.5049.3449.4448.640.08%90,759
Dec 19, 202549.4649.4949.3749.4048.600.08%66,256
Dec 18, 202549.3649.4549.3149.3648.560.10%55,208
Dec 17, 202549.3949.3949.2249.3148.51-112,114
Dec 16, 202549.3949.4049.2549.3148.51-122,495
Dec 15, 202549.3949.4949.2549.3148.51-136,222
Dec 12, 202549.2849.3749.2249.3148.510.10%38,577
Dec 11, 202549.4249.4349.2449.2648.46-0.08%36,187
Dec 10, 202549.2549.3849.1149.3048.500.23%34,867
Dec 9, 202549.3849.3849.1249.1948.39-0.09%96,770
Dec 8, 202549.3749.5549.1549.2348.43-0.16%56,466
Dec 5, 202549.2749.3349.2449.3148.510.12%48,631
Dec 4, 202549.3849.3849.2049.2548.45-0.22%44,941
Dec 3, 202549.2549.3649.1549.3648.560.22%51,812
Dec 2, 202549.1849.3049.1249.2548.450.29%72,903
Dec 1, 202549.0749.2449.0549.1148.31-0.26%94,935
Nov 28, 202549.2049.3049.1849.2448.440.18%29,473
Nov 26, 202549.1049.2449.0949.1548.35-0.55%35,172
Nov 25, 202549.1749.4249.1249.4248.370.43%42,004
Nov 24, 202549.1149.2549.0949.2148.170.22%45,400
Nov 21, 202548.8949.1648.8949.1048.060.27%57,918
Nov 20, 202549.1249.5348.9348.9747.930.01%56,857
Nov 19, 202549.1049.1048.9248.9647.930.03%66,682
Nov 18, 202548.9549.0448.9048.9547.91-0.01%65,731
Nov 17, 202549.3149.3148.9148.9547.92-0.14%88,472
Nov 14, 202548.9949.1448.9449.0247.980.10%82,391
Nov 13, 202549.1049.2048.9648.9747.93-0.39%48,658
Nov 12, 202549.3049.3249.1649.1648.12-0.26%48,701
Nov 11, 202549.4249.4249.2149.2948.240.10%46,815
Nov 10, 202549.1349.2749.0749.2448.200.45%49,076
Nov 7, 202549.1249.1248.9549.0247.980.18%27,231
Nov 6, 202549.0049.1648.9048.9347.89-0.12%75,716
Nov 5, 202548.9349.0048.9248.9947.950.10%44,271
Nov 4, 202548.9549.0048.7848.9447.90-0.02%50,326
Nov 3, 202549.1049.1548.9548.9547.91-0.31%70,337
Oct 31, 202549.1049.1949.0449.1048.06-33,225
Oct 30, 202549.2049.2849.0449.1048.06-0.63%30,615
Oct 29, 202549.2049.5949.2049.4148.10-0.36%57,381
Oct 28, 202549.6949.6949.4649.5948.28-0.02%56,875
Oct 27, 202549.4549.6449.4249.6048.290.24%80,097
Oct 24, 202549.2849.4949.2849.4848.170.39%56,686
Oct 23, 202549.3549.3649.2149.2947.990.10%45,556
Oct 22, 202549.4449.4449.2049.2447.94-0.12%40,951
Oct 21, 202549.2349.3949.2349.3048.00-0.02%26,563
Oct 20, 202549.1949.3749.1149.3148.010.20%45,744
Oct 17, 202549.2049.2949.0349.2147.910.22%19,188
Oct 16, 202549.3449.3449.1049.1047.80-0.28%48,118
Oct 15, 202549.0949.3049.0949.2447.940.30%65,106
Oct 14, 202548.7749.1548.7549.0947.79-0.16%104,034
Oct 13, 202548.8249.3048.7949.1747.870.76%33,741
Oct 10, 202549.0349.2748.8048.8047.51-0.55%54,254