Fidelity High Dividend ETF (FDVV)
NYSEARCA: FDVV · Real-Time Price · USD
56.98
-0.04 (-0.07%)
At close: Dec 5, 2025, 4:00 PM EST
56.97
-0.02 (-0.03%)
After-hours: Dec 5, 2025, 8:00 PM EST
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 |
| Sep 25, 2025 | 55.35 | 55.42 | 55.09 | 55.32 | 55.32 | -0.16% | 609,124 |
| Sep 24, 2025 | 55.64 | 55.64 | 55.39 | 55.41 | 55.41 | -0.27% | 706,690 |
| Sep 23, 2025 | 55.51 | 55.79 | 55.46 | 55.56 | 55.56 | 0.09% | 763,045 |
| Sep 22, 2025 | 55.22 | 55.56 | 55.15 | 55.51 | 55.51 | 0.36% | 1,395,503 |
| Sep 19, 2025 | 55.35 | 55.40 | 55.08 | 55.31 | 55.31 | -0.49% | 852,903 |
| Sep 18, 2025 | 55.64 | 55.72 | 55.41 | 55.58 | 55.20 | 0.02% | 1,038,373 |
| Sep 17, 2025 | 55.51 | 55.85 | 55.26 | 55.57 | 55.19 | 0.20% | 737,826 |
| Sep 16, 2025 | 55.61 | 55.64 | 55.45 | 55.46 | 55.08 | -0.11% | 902,410 |
| Sep 15, 2025 | 55.57 | 55.62 | 55.43 | 55.52 | 55.14 | 0.04% | 674,012 |
| Sep 12, 2025 | 55.52 | 55.63 | 55.47 | 55.50 | 55.12 | -0.16% | 591,067 |
| Sep 11, 2025 | 55.29 | 55.62 | 55.23 | 55.59 | 55.21 | 0.71% | 831,778 |
| Sep 10, 2025 | 55.01 | 55.22 | 54.91 | 55.20 | 54.83 | 0.69% | 793,500 |
| Sep 9, 2025 | 54.76 | 54.91 | 54.70 | 54.82 | 54.45 | 0.13% | 691,788 |
| Sep 8, 2025 | 54.87 | 54.87 | 54.55 | 54.75 | 54.38 | -0.05% | 832,500 |
| Sep 5, 2025 | 55.26 | 55.28 | 54.60 | 54.78 | 54.41 | -0.45% | 798,381 |
| Sep 4, 2025 | 54.85 | 55.04 | 54.75 | 55.03 | 54.66 | 0.46% | 639,629 |
| Sep 3, 2025 | 54.90 | 54.97 | 54.53 | 54.78 | 54.41 | -0.18% | 754,533 |
| Sep 2, 2025 | 54.75 | 54.88 | 54.52 | 54.88 | 54.51 | -0.53% | 813,558 |
| Aug 29, 2025 | 55.25 | 55.25 | 55.00 | 55.17 | 54.80 | -0.11% | 1,144,774 |
| Aug 28, 2025 | 55.30 | 55.31 | 55.06 | 55.23 | 54.86 | - | 807,943 |
| Aug 27, 2025 | 55.09 | 55.30 | 55.00 | 55.23 | 54.86 | 0.20% | 947,482 |
| Aug 26, 2025 | 55.02 | 55.17 | 54.89 | 55.12 | 54.75 | 0.11% | 940,004 |
| Aug 25, 2025 | 55.23 | 55.25 | 55.04 | 55.06 | 54.69 | -0.43% | 1,020,743 |
| Aug 22, 2025 | 54.66 | 55.39 | 54.66 | 55.30 | 54.92 | 1.58% | 1,009,569 |
| Aug 21, 2025 | 54.49 | 54.60 | 54.30 | 54.44 | 54.07 | -0.31% | 652,048 |
| Aug 20, 2025 | 54.71 | 54.75 | 54.39 | 54.61 | 54.24 | -0.02% | 1,078,541 |
| Aug 19, 2025 | 54.66 | 54.80 | 54.46 | 54.62 | 54.25 | 0.11% | 966,780 |
| Aug 18, 2025 | 54.73 | 54.73 | 54.53 | 54.56 | 54.19 | -0.26% | 809,132 |
| Aug 15, 2025 | 54.88 | 54.89 | 54.61 | 54.70 | 54.33 | -0.15% | 736,207 |
| Aug 14, 2025 | 54.71 | 54.83 | 54.48 | 54.78 | 54.41 | -0.09% | 767,944 |
| Aug 13, 2025 | 54.69 | 54.83 | 54.57 | 54.83 | 54.46 | 0.48% | 842,880 |
| Aug 12, 2025 | 54.27 | 54.60 | 54.24 | 54.57 | 54.20 | 0.89% | 773,292 |
| Aug 11, 2025 | 54.34 | 54.34 | 53.97 | 54.09 | 53.72 | -0.29% | 928,805 |
| Aug 8, 2025 | 53.98 | 54.29 | 53.94 | 54.25 | 53.88 | 0.71% | 859,919 |
| Aug 7, 2025 | 54.11 | 54.20 | 53.74 | 53.87 | 53.50 | 0.39% | 946,305 |
| Aug 6, 2025 | 53.55 | 53.90 | 53.54 | 53.66 | 53.30 | 0.30% | 1,329,636 |
| Aug 5, 2025 | 53.75 | 53.76 | 53.38 | 53.50 | 53.14 | -0.34% | 764,000 |
| Aug 4, 2025 | 53.24 | 53.70 | 53.24 | 53.68 | 53.32 | 1.17% | 927,468 |
| Aug 1, 2025 | 53.40 | 53.43 | 52.86 | 53.06 | 52.70 | -0.88% | 1,182,214 |
| Jul 31, 2025 | 54.05 | 54.08 | 53.41 | 53.53 | 53.17 | -0.69% | 1,180,035 |
| Jul 30, 2025 | 54.12 | 54.28 | 53.68 | 53.90 | 53.53 | -0.33% | 1,298,365 |
| Jul 29, 2025 | 54.11 | 54.13 | 53.93 | 54.08 | 53.71 | 0.19% | 784,058 |
| Jul 28, 2025 | 54.18 | 54.18 | 53.84 | 53.98 | 53.61 | -0.35% | 931,401 |
| Jul 25, 2025 | 54.08 | 54.19 | 53.86 | 54.17 | 53.80 | 0.31% | 929,206 |
| Jul 24, 2025 | 54.01 | 54.14 | 53.90 | 54.00 | 53.63 | 0.04% | 952,022 |
| Jul 23, 2025 | 53.77 | 53.98 | 53.65 | 53.98 | 53.61 | 0.60% | 995,378 |
| Jul 22, 2025 | 53.41 | 53.71 | 53.34 | 53.66 | 53.30 | 0.45% | 884,741 |
| Jul 21, 2025 | 53.48 | 53.70 | 53.40 | 53.42 | 53.06 | 0.17% | 837,752 |
| Jul 18, 2025 | 53.58 | 53.58 | 53.28 | 53.33 | 52.97 | -0.11% | 787,674 |
| Jul 17, 2025 | 52.97 | 53.42 | 52.96 | 53.39 | 53.03 | 0.79% | 800,251 |