Fidelity High Dividend ETF (FDVV)

NYSEARCA: FDVV · Real-Time Price · USD

58.73

+0.05 (0.09%)

At close: Apr 28, 2026, 4:00 PM EDT

58.74

+0.01 (0.02%)

After-hours: Apr 28, 2026, 6:37 PM EDT

FDVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.76	58.83	58.58	58.73	58.73	0.09%	549,586
Apr 27, 2026	58.57	58.88	58.57	58.68	58.68	0.02%	538,292
Apr 24, 2026	58.71	58.79	58.47	58.67	58.67	-0.02%	714,525
Apr 23, 2026	58.72	59.00	58.24	58.68	58.68	-0.07%	807,702
Apr 22, 2026	58.86	58.97	58.62	58.72	58.72	0.27%	783,395
Apr 21, 2026	59.17	59.24	58.47	58.56	58.56	-1.01%	687,313
Apr 20, 2026	59.03	59.17	58.97	59.16	59.16	-0.03%	667,361
Apr 17, 2026	58.68	59.34	58.68	59.18	59.18	1.42%	819,318
Apr 16, 2026	58.21	58.43	58.20	58.35	58.35	0.29%	672,151
Apr 15, 2026	57.88	58.24	57.80	58.18	58.18	0.59%	887,850
Apr 14, 2026	57.46	57.90	57.39	57.84	57.84	0.61%	885,721
Apr 13, 2026	56.95	57.50	56.80	57.49	57.49	0.45%	615,647
Apr 10, 2026	57.46	57.55	57.15	57.23	57.23	-0.26%	856,637
Apr 9, 2026	56.82	57.52	56.73	57.38	57.38	0.74%	684,724
Apr 8, 2026	56.95	57.05	56.48	56.96	56.96	2.21%	1,536,240
Apr 7, 2026	55.65	55.81	55.29	55.73	55.73	-0.27%	1,031,399
Apr 6, 2026	55.53	55.89	55.49	55.88	55.88	0.50%	615,269
Apr 2, 2026	54.86	55.62	54.74	55.60	55.60	0.36%	1,051,846
Apr 1, 2026	55.38	55.52	55.21	55.40	55.40	0.29%	1,519,527
Mar 31, 2026	54.58	55.32	54.28	55.24	55.24	2.35%	1,096,039
Mar 30, 2026	54.36	54.49	53.78	53.97	53.97	0.13%	2,122,133
Mar 27, 2026	54.46	54.46	53.77	53.90	53.90	-1.25%	937,303
Mar 26, 2026	54.83	55.26	54.51	54.58	54.58	-0.93%	1,028,154
Mar 25, 2026	55.15	55.38	54.84	55.09	55.09	0.66%	934,009
Mar 24, 2026	54.47	55.08	54.41	54.73	54.73	-0.15%	1,248,668
Mar 23, 2026	55.11	55.36	54.70	54.81	54.81	1.07%	1,788,991
Mar 20, 2026	55.13	55.19	54.07	54.23	54.23	-2.50%	1,464,738
Mar 19, 2026	55.47	55.92	55.29	55.62	55.18	-0.27%	1,457,344
Mar 18, 2026	56.48	56.52	55.74	55.77	55.33	-1.62%	1,077,804
Mar 17, 2026	57.00	57.11	56.66	56.69	56.24	0.16%	830,213
Mar 16, 2026	56.63	56.83	56.50	56.60	56.15	0.82%	699,780
Mar 13, 2026	56.74	56.94	56.10	56.14	55.70	-0.51%	1,253,398
Mar 12, 2026	56.67	56.88	56.42	56.43	55.98	-1.29%	949,728
Mar 11, 2026	57.43	57.43	56.91	57.17	56.72	-0.42%	807,441
Mar 10, 2026	57.40	57.99	57.14	57.41	56.96	-0.21%	1,141,807
Mar 9, 2026	56.85	57.72	56.35	57.53	57.07	0.24%	1,475,703
Mar 6, 2026	57.29	57.53	56.87	57.39	56.94	-0.86%	1,109,683
Mar 5, 2026	58.02	58.19	57.45	57.89	57.43	-0.87%	1,129,580
Mar 4, 2026	58.27	58.54	58.02	58.40	57.94	0.33%	768,941
Mar 3, 2026	57.89	58.43	57.22	58.21	57.75	-0.82%	1,430,098
Mar 2, 2026	58.22	58.90	58.15	58.69	58.23	-0.56%	1,220,181
Feb 27, 2026	59.02	59.21	58.85	59.02	58.55	-0.66%	943,784
Feb 26, 2026	59.67	59.69	59.12	59.41	58.94	-0.20%	1,087,703
Feb 25, 2026	59.32	59.59	59.22	59.53	59.06	0.44%	808,716
Feb 24, 2026	58.98	59.36	58.88	59.27	58.80	0.19%	1,405,123
Feb 23, 2026	59.55	59.80	58.96	59.16	58.69	-0.82%	1,110,240
Feb 20, 2026	59.21	59.66	59.12	59.65	59.18	0.57%	921,423
Feb 19, 2026	59.32	59.46	59.07	59.31	58.84	-0.10%	876,496
Feb 18, 2026	59.37	59.54	59.24	59.37	58.90	0.30%	1,045,063
Feb 17, 2026	59.18	59.36	58.76	59.19	58.72	0.14%	976,534
Feb 13, 2026	58.99	59.45	58.71	59.11	58.64	0.14%	1,137,114
Feb 12, 2026	59.96	60.05	58.99	59.03	58.56	-1.45%	1,047,167
Feb 11, 2026	60.02	60.12	59.76	59.90	59.43	0.25%	1,021,284
Feb 10, 2026	59.84	59.92	59.70	59.75	59.28	0.03%	775,618
Feb 9, 2026	59.51	59.83	59.45	59.73	59.26	0.18%	1,128,064
Feb 6, 2026	58.93	59.73	58.92	59.62	59.15	1.90%	1,247,969
Feb 5, 2026	58.77	58.77	58.28	58.51	58.05	-0.73%	1,186,889
Feb 4, 2026	58.61	59.09	58.61	58.94	58.47	0.87%	1,289,544
Feb 3, 2026	58.25	58.57	57.99	58.43	57.97	0.40%	1,130,576
Feb 2, 2026	57.98	58.33	57.92	58.20	57.74	0.10%	1,254,062
Jan 30, 2026	58.03	58.19	57.60	58.14	57.68	0.02%	1,176,294
Jan 29, 2026	58.20	58.36	57.64	58.13	57.67	0.10%	1,230,358
Jan 28, 2026	58.24	58.35	57.91	58.07	57.61	-0.14%	818,373
Jan 27, 2026	57.75	58.16	57.67	58.15	57.69	0.94%	831,512
Jan 26, 2026	57.47	57.68	57.44	57.61	57.15	0.65%	988,932
Jan 23, 2026	57.19	57.27	57.05	57.24	56.79	0.10%	951,841
Jan 22, 2026	57.28	57.43	57.12	57.18	56.73	0.25%	1,021,733
Jan 21, 2026	56.86	57.19	56.57	57.04	56.59	0.74%	1,186,190
Jan 20, 2026	57.04	57.17	56.55	56.62	56.17	-1.80%	1,256,730
Jan 16, 2026	57.46	57.78	57.46	57.66	57.20	0.30%	1,405,888
Jan 15, 2026	57.58	57.72	57.44	57.49	57.04	0.19%	879,201
Jan 14, 2026	57.16	57.39	57.08	57.38	56.93	0.21%	1,004,765
Jan 13, 2026	57.21	57.29	57.09	57.26	56.81	0.14%	855,534
Jan 12, 2026	56.95	57.22	56.90	57.18	56.73	-	991,664
Jan 9, 2026	56.98	57.30	56.96	57.18	56.73	0.55%	970,745
Jan 8, 2026	56.42	56.92	56.36	56.87	56.42	0.69%	1,007,547
Jan 7, 2026	57.11	57.11	56.45	56.48	56.03	-1.12%	1,122,019
Jan 6, 2026	57.16	57.22	57.05	57.12	56.67	0.05%	1,519,569
Jan 5, 2026	57.18	57.24	56.85	57.09	56.64	0.09%	1,408,611
Jan 2, 2026	56.88	57.14	56.72	57.04	56.59	0.62%	1,463,885
Dec 31, 2025	57.09	57.09	56.67	56.69	56.24	-0.63%	747,176
Dec 30, 2025	56.98	57.09	56.96	57.05	56.60	0.11%	701,038
Dec 29, 2025	57.04	57.08	56.89	56.99	56.54	-0.19%	826,054
Dec 26, 2025	57.12	57.20	56.96	57.10	56.65	0.02%	587,571
Dec 24, 2025	56.85	57.15	56.85	57.09	56.64	0.44%	564,506
Dec 23, 2025	56.63	56.90	56.61	56.84	56.39	0.37%	1,150,956
Dec 22, 2025	56.47	56.69	56.41	56.63	56.18	0.53%	1,225,241
Dec 19, 2025	56.23	56.49	56.23	56.33	55.88	-0.28%	1,086,810
Dec 18, 2025	56.79	56.85	56.39	56.49	55.65	-0.05%	843,396
Dec 17, 2025	56.73	56.81	56.39	56.52	55.68	-0.18%	693,124
Dec 16, 2025	56.91	56.95	56.43	56.62	55.78	-0.65%	1,293,981
Dec 15, 2025	57.19	57.25	56.78	56.99	56.15	-0.04%	943,330
Dec 12, 2025	57.44	57.44	56.87	57.01	56.17	-0.75%	745,663
Dec 11, 2025	57.17	57.44	57.08	57.44	56.59	0.30%	780,651
Dec 10, 2025	56.90	57.39	56.79	57.27	56.42	0.69%	727,548
Dec 9, 2025	56.98	57.13	56.84	56.88	56.04	-0.12%	770,846
Dec 8, 2025	57.01	57.09	56.84	56.95	56.11	-0.05%	791,944
Dec 5, 2025	57.06	57.26	56.94	56.98	56.14	-0.07%	839,795
Dec 4, 2025	57.07	57.15	56.81	57.02	56.18	0.14%	934,695
Dec 3, 2025	56.75	57.05	56.74	56.94	56.10	0.39%	658,202