Fidelity High Dividend ETF (FDVV)

NYSEARCA: FDVV · Real-Time Price · USD

60.12

+0.15 (0.25%)

At close: Jun 26, 2026, 4:00 PM EDT

60.01

-0.11 (-0.18%)

After-hours: Jun 26, 2026, 8:00 PM EDT

FDVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.86	60.38	59.82	60.12	60.12	0.25%	926,783
Jun 25, 2026	60.47	60.51	59.90	59.97	59.97	-0.84%	722,072
Jun 24, 2026	60.54	60.78	60.29	60.48	60.48	0.07%	600,517
Jun 23, 2026	60.11	60.58	60.01	60.44	60.44	0.08%	899,493
Jun 22, 2026	60.63	60.92	60.36	60.39	60.39	-0.33%	1,192,005
Jun 18, 2026	60.79	60.85	60.49	60.59	60.59	0.43%	738,155
Jun 17, 2026	61.72	61.80	60.68	60.85	60.33	-1.47%	940,190
Jun 16, 2026	61.91	62.03	61.67	61.76	61.23	-0.02%	553,461
Jun 15, 2026	62.00	62.06	61.72	61.77	61.24	0.49%	916,307
Jun 12, 2026	61.33	61.69	61.12	61.47	60.95	0.57%	730,147
Jun 11, 2026	60.67	61.32	60.44	61.12	60.60	1.13%	894,495
Jun 10, 2026	60.66	61.02	60.41	60.44	59.92	-0.53%	697,697
Jun 9, 2026	60.76	60.99	60.02	60.76	60.24	0.41%	561,098
Jun 8, 2026	60.87	61.01	60.49	60.51	59.99	-0.21%	598,432
Jun 5, 2026	61.09	61.22	60.51	60.64	60.12	-1.01%	1,153,214
Jun 4, 2026	61.08	61.29	61.07	61.26	60.74	0.49%	586,663
Jun 3, 2026	61.44	61.47	60.95	60.96	60.44	-1.12%	633,453
Jun 2, 2026	61.66	61.79	61.60	61.65	61.12	0.05%	726,795
Jun 1, 2026	61.54	61.80	61.49	61.62	61.09	-0.03%	862,690
May 29, 2026	61.59	61.73	61.52	61.64	61.11	0.90%	662,549
May 28, 2026	60.87	61.24	60.73	61.09	60.57	0.49%	732,672
May 27, 2026	60.79	61.00	60.72	60.79	60.27	0.15%	557,745
May 26, 2026	60.90	60.99	60.58	60.70	60.18	-	668,772
May 22, 2026	60.47	60.78	60.42	60.70	60.18	0.88%	617,385
May 21, 2026	59.86	60.23	59.64	60.17	59.66	0.22%	635,388
May 20, 2026	59.45	60.05	59.32	60.04	59.53	1.09%	789,847
May 19, 2026	59.33	59.66	59.19	59.39	58.88	-0.18%	641,864
May 18, 2026	59.42	59.63	59.16	59.50	58.99	0.40%	606,466
May 15, 2026	59.69	59.69	59.25	59.26	58.75	-1.15%	702,598
May 14, 2026	59.66	60.12	59.66	59.95	59.44	0.91%	759,381
May 13, 2026	59.31	59.52	59.14	59.41	58.90	-0.02%	730,854
May 12, 2026	59.26	59.51	58.98	59.42	58.91	0.30%	528,804
May 11, 2026	59.43	59.51	59.14	59.24	58.73	-0.45%	754,336
May 8, 2026	59.52	59.61	59.44	59.51	59.00	0.49%	602,417
May 7, 2026	59.51	59.59	59.13	59.22	58.71	-0.67%	716,592
May 6, 2026	59.20	59.69	59.20	59.62	59.11	1.48%	870,539
May 5, 2026	58.58	58.93	58.49	58.75	58.25	0.65%	493,184
May 4, 2026	58.80	58.89	58.25	58.37	57.87	-1.25%	854,390
May 1, 2026	59.28	59.49	59.06	59.11	58.61	0.07%	755,883
Apr 30, 2026	58.47	59.15	58.44	59.07	58.57	1.08%	624,173
Apr 29, 2026	58.57	58.58	58.25	58.44	57.94	-0.49%	482,431
Apr 28, 2026	58.76	58.83	58.58	58.73	58.23	0.09%	549,940
Apr 27, 2026	58.57	58.88	58.57	58.68	58.18	0.02%	539,012
Apr 24, 2026	58.71	58.79	58.47	58.67	58.17	-0.02%	715,199
Apr 23, 2026	58.72	59.00	58.24	58.68	58.18	-0.07%	809,908
Apr 22, 2026	58.86	58.97	58.62	58.72	58.22	0.27%	784,724
Apr 21, 2026	59.17	59.24	58.47	58.56	58.06	-1.01%	687,558
Apr 20, 2026	59.03	59.17	58.97	59.16	58.66	-0.03%	667,616
Apr 17, 2026	58.68	59.34	58.68	59.18	58.68	1.42%	820,102
Apr 16, 2026	58.21	58.43	58.20	58.35	57.85	0.29%	673,721
Apr 15, 2026	57.88	58.24	57.80	58.18	57.68	0.59%	889,378
Apr 14, 2026	57.46	57.90	57.39	57.84	57.35	0.61%	886,831
Apr 13, 2026	56.95	57.50	56.80	57.49	57.00	0.45%	617,058
Apr 10, 2026	57.46	57.55	57.15	57.23	56.74	-0.26%	857,064
Apr 9, 2026	56.82	57.52	56.73	57.38	56.89	0.74%	688,826
Apr 8, 2026	56.95	57.05	56.48	56.96	56.47	2.21%	1,539,364
Apr 7, 2026	55.65	55.81	55.29	55.73	55.25	-0.27%	1,060,008
Apr 6, 2026	55.53	55.89	55.49	55.88	55.40	0.50%	616,036
Apr 2, 2026	54.86	55.62	54.74	55.60	55.13	0.36%	1,053,466
Apr 1, 2026	55.38	55.52	55.21	55.40	54.93	0.29%	1,521,995
Mar 31, 2026	54.58	55.32	54.28	55.24	54.77	2.35%	1,104,278
Mar 30, 2026	54.36	54.49	53.78	53.97	53.51	0.13%	2,123,201
Mar 27, 2026	54.46	54.46	53.77	53.90	53.44	-1.25%	939,233
Mar 26, 2026	54.83	55.26	54.51	54.58	54.11	-0.93%	1,028,857
Mar 25, 2026	55.15	55.38	54.84	55.09	54.62	0.66%	934,868
Mar 24, 2026	54.47	55.08	54.41	54.73	54.26	-0.15%	1,250,816
Mar 23, 2026	55.11	55.36	54.70	54.81	54.34	1.07%	1,790,789
Mar 20, 2026	55.13	55.19	54.07	54.23	53.77	-1.72%	1,464,738
Mar 19, 2026	55.47	55.92	55.29	55.62	54.71	-0.27%	1,457,344
Mar 18, 2026	56.48	56.52	55.74	55.77	54.86	-1.62%	1,077,804
Mar 17, 2026	57.00	57.11	56.66	56.69	55.76	0.16%	830,213
Mar 16, 2026	56.63	56.83	56.50	56.60	55.67	0.82%	699,780
Mar 13, 2026	56.74	56.94	56.10	56.14	55.22	-0.51%	1,253,398
Mar 12, 2026	56.67	56.88	56.42	56.43	55.51	-1.29%	949,728
Mar 11, 2026	57.43	57.43	56.91	57.17	56.23	-0.42%	807,441
Mar 10, 2026	57.40	57.99	57.14	57.41	56.47	-0.21%	1,141,807
Mar 9, 2026	56.85	57.72	56.35	57.53	56.59	0.24%	1,475,703
Mar 6, 2026	57.29	57.53	56.87	57.39	56.45	-0.86%	1,109,683
Mar 5, 2026	58.02	58.19	57.45	57.89	56.94	-0.87%	1,129,580
Mar 4, 2026	58.27	58.54	58.02	58.40	57.44	0.33%	768,941
Mar 3, 2026	57.89	58.43	57.22	58.21	57.26	-0.82%	1,430,098
Mar 2, 2026	58.22	58.90	58.15	58.69	57.73	-0.56%	1,220,181
Feb 27, 2026	59.02	59.21	58.85	59.02	58.05	-0.66%	943,784
Feb 26, 2026	59.67	59.69	59.12	59.41	58.44	-0.20%	1,087,703
Feb 25, 2026	59.32	59.59	59.22	59.53	58.56	0.44%	808,716
Feb 24, 2026	58.98	59.36	58.88	59.27	58.30	0.19%	1,405,123
Feb 23, 2026	59.55	59.80	58.96	59.16	58.19	-0.82%	1,110,240
Feb 20, 2026	59.21	59.66	59.12	59.65	58.67	0.57%	921,423
Feb 19, 2026	59.32	59.46	59.07	59.31	58.34	-0.10%	876,496
Feb 18, 2026	59.37	59.54	59.24	59.37	58.40	0.30%	1,045,063
Feb 17, 2026	59.18	59.36	58.76	59.19	58.22	0.14%	976,534
Feb 13, 2026	58.99	59.45	58.71	59.11	58.14	0.14%	1,137,114
Feb 12, 2026	59.96	60.05	58.99	59.03	58.06	-1.45%	1,047,167
Feb 11, 2026	60.02	60.12	59.76	59.90	58.92	0.25%	1,021,284
Feb 10, 2026	59.84	59.92	59.70	59.75	58.77	0.03%	775,618
Feb 9, 2026	59.51	59.83	59.45	59.73	58.75	0.18%	1,128,064
Feb 6, 2026	58.93	59.73	58.92	59.62	58.64	1.90%	1,247,969
Feb 5, 2026	58.77	58.77	58.28	58.51	57.55	-0.73%	1,186,889
Feb 4, 2026	58.61	59.09	58.61	58.94	57.98	0.87%	1,289,544
Feb 3, 2026	58.25	58.57	57.99	58.43	57.47	0.40%	1,130,576