Skip to main content
Fidelity Hedged Equity ETF (FHEQ)
BATS: FHEQ · Real-Time Price · USD
31.14
+0.07 (0.23%)
At close: Dec 5, 2025, 4:00 PM EST
31.14
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FHEQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.1431.2131.0831.1431.140.23%771,231
Dec 4, 202531.2031.2230.9831.0731.07-0.19%7,415
Dec 3, 202530.9731.1330.8731.1331.130.81%102,661
Dec 2, 202530.9830.9830.8430.8830.880.10%1,587
Dec 1, 202530.6930.9530.6930.8530.85-0.64%2,169
Nov 28, 202530.8731.0530.8631.0531.050.49%6,794
Nov 26, 202530.7530.9530.7530.9030.900.62%23,391
Nov 25, 202530.5030.7330.2830.7130.710.85%62,020
Nov 24, 202530.1930.4930.1930.4530.451.06%31,051
Nov 21, 202529.9930.2929.9630.1330.130.53%25,553
Nov 20, 202530.5830.7029.9629.9729.97-1.19%92,641
Nov 19, 202530.3930.4430.1930.3330.330.10%48,017
Nov 18, 202530.4830.4830.1730.3030.30-0.49%92,557
Nov 17, 202530.7030.7530.3430.4530.45-0.81%96,053
Nov 14, 202530.5730.8330.4730.7030.70-0.16%65,347
Nov 13, 202531.1431.1430.6730.7530.75-1.66%71,464
Nov 12, 202531.3331.3331.0331.2731.270.55%35,353
Nov 11, 202531.0731.3130.9331.1031.100.30%99,710
Nov 10, 202530.8531.0330.7531.0131.011.40%69,005
Nov 7, 202530.6430.6430.3030.5830.58-0.13%205,230
Nov 6, 202530.9830.9830.5830.6230.62-1.00%69,471
Nov 5, 202530.8731.0830.8330.9330.930.26%113,651
Nov 4, 202530.8631.0430.8330.8530.85-1.06%84,449
Nov 3, 202531.3831.3831.0631.1831.180.23%112,638
Oct 31, 202531.2031.2130.9931.1131.110.32%408,552
Oct 30, 202531.1931.2131.0031.0131.01-0.93%110,818
Oct 29, 202531.4231.4231.1631.3031.30-0.06%119,159
Oct 28, 202531.2931.3931.1931.3231.320.29%153,737
Oct 27, 202531.0331.2331.0331.2331.231.20%51,613
Oct 24, 202530.7130.9630.7130.8630.860.72%66,896
Oct 23, 202530.6530.6830.5430.6430.640.49%61,860
Oct 22, 202530.7130.7130.3830.4930.49-0.76%65,145
Oct 21, 202530.7830.7830.6230.7330.730.15%111,362
Oct 20, 202530.6530.7330.5730.6830.680.76%151,351
Oct 17, 202530.3930.5130.3030.4530.450.30%99,115
Oct 16, 202530.5730.5730.2430.3630.36-0.10%70,289
Oct 15, 202530.3230.5630.2330.3930.390.16%225,026
Oct 14, 202530.2930.4430.0630.3430.34-0.07%41,981
Oct 13, 202530.2730.3930.2030.3630.361.07%63,630
Oct 10, 202530.7930.8030.0330.0430.04-2.15%188,774
Oct 9, 202530.8030.8030.6030.7030.70-0.25%80,182
Oct 8, 202530.6930.7930.6930.7830.780.42%48,004
Oct 7, 202530.8130.8130.5830.6530.65-0.46%61,017
Oct 6, 202530.6230.8130.6230.7930.790.17%86,141
Oct 3, 202530.8030.8830.7130.7430.74-0.13%61,518
Oct 2, 202530.9530.9530.6630.7830.780.11%55,227
Oct 1, 202530.6030.7830.5730.7530.750.22%217,258
Sep 30, 202530.7030.7030.5030.6830.680.39%92,663
Sep 29, 202530.7430.7430.5230.5630.560.11%128,468
Sep 26, 202530.4230.5330.3930.5330.530.49%21,319
Sep 25, 202530.3030.4230.2530.3830.38-0.36%26,902
Sep 24, 202530.6030.6030.4530.4930.49-0.28%39,266
Sep 23, 202530.8130.8130.5630.5730.57-0.71%25,769
Sep 22, 202530.6830.9030.5630.7930.790.39%311,785
Sep 19, 202530.7930.7930.5330.6730.670.39%25,127
Sep 18, 202530.4930.6330.4930.5530.510.46%45,549
Sep 17, 202530.5630.5630.2430.4130.370.02%44,064
Sep 16, 202530.4430.4430.4030.4130.37-0.18%15,971
Sep 15, 202530.3630.4930.3530.4630.420.59%165,242
Sep 12, 202530.3030.3130.2830.2830.24-0.05%13,452
Sep 11, 202530.1930.3130.1930.3030.260.73%13,921
Sep 10, 202530.3130.3130.0230.0830.040.10%19,148
Sep 9, 202529.9930.0529.9330.0530.010.27%14,895
Sep 8, 202529.9830.0229.9429.9729.930.28%9,814
Sep 5, 202530.1330.1329.8029.8829.84-0.25%20,025
Sep 4, 202529.8229.9629.8229.9629.920.62%51,423
Sep 3, 202529.7729.7729.6529.7729.730.57%20,434
Sep 2, 202529.4829.6029.4229.6029.56-0.44%6,427
Aug 29, 202529.7229.7429.6729.7329.69-0.97%11,628
Aug 28, 202529.9730.0229.7730.0229.980.60%13,270
Aug 27, 202529.7829.8529.7729.8429.800.20%20,633
Aug 26, 202529.6829.7929.6429.7829.740.32%16,995
Aug 25, 202529.7029.7529.6829.6929.65-0.15%376,128
Aug 22, 202529.5129.8129.5129.7329.691.33%91,219
Aug 21, 202529.2829.4129.2829.3429.30-0.34%1,103,830
Aug 20, 202529.5129.5129.2929.4429.40-0.34%31,049
Aug 19, 202529.7329.7329.4829.5429.50-0.54%19,684
Aug 18, 202529.7229.7229.5929.7029.66-90,497
Aug 15, 202529.9329.9329.6329.7029.66-0.18%95,049
Aug 14, 202529.7129.7729.6729.7629.720.08%33,825
Aug 13, 202529.7329.7329.6229.7329.690.34%24,620
Aug 12, 202529.6829.6829.4729.6329.590.89%19,344
Aug 11, 202529.4329.4729.3329.3729.33-0.17%20,309
Aug 8, 202529.3129.4329.3129.4229.380.75%14,291
Aug 7, 202529.4129.4129.0529.2029.16-0.02%17,620
Aug 6, 202529.0429.2429.0029.2129.170.71%7,161
Aug 5, 202529.1429.1628.9529.0028.96-0.33%47,334
Aug 4, 202529.0129.2029.0129.1029.061.13%28,026
Aug 1, 202528.9228.9228.7028.7728.73-1.30%116,541
Jul 31, 202529.4229.4229.0929.1529.11-0.10%43,517
Jul 30, 202529.2929.2929.1029.1829.14-0.10%24,560
Jul 29, 202529.3929.3929.1529.2129.17-0.29%36,712
Jul 28, 202529.4029.4029.2529.3029.26-0.05%37,174
Jul 25, 202529.3029.3129.2129.3129.270.27%44,611
Jul 24, 202529.2929.3529.2329.2329.190.27%68,403
Jul 23, 202529.1129.1828.9529.1529.110.55%100,597
Jul 22, 202528.9929.0228.9328.9928.95-0.17%21,580
Jul 21, 202529.0929.1728.9929.0429.000.17%33,476
Jul 18, 202529.1229.1228.8828.9928.95-0.31%21,901
Jul 17, 202528.6329.0928.6329.0829.040.54%44,485