Skip to main content
Fidelity Hedged Equity ETF (FHEQ)
BATS: FHEQ · Real-Time Price · USD
30.46
-0.18 (-0.59%)
Mar 6, 2026, 4:00 PM EST - Market closed

FHEQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202630.3730.4630.3330.4630.46-0.59%2,510
Mar 5, 202630.7130.7230.4930.6430.64-0.23%2,474
Mar 4, 202630.6430.7430.6330.7130.710.49%4,356
Mar 3, 202630.5030.5830.2730.5630.56-0.52%10,211
Mar 2, 202630.2730.7730.2730.7230.720.24%44,740
Feb 27, 202630.5230.6930.5230.6530.65-0.47%50,168
Feb 26, 202631.0131.0130.6430.7930.79-0.52%71,939
Feb 25, 202630.8031.0030.8030.9530.950.65%24,129
Feb 24, 202630.5530.8030.5530.7530.750.42%96,771
Feb 23, 202630.8630.8930.5430.6230.62-0.71%44,702
Feb 20, 202630.5730.8930.5730.8430.840.39%40,547
Feb 19, 202630.7230.7830.6430.7230.72-0.19%31,764
Feb 18, 202630.9130.9130.7030.7830.780.36%121,352
Feb 17, 202630.6130.7630.4430.6730.670.07%73,113
Feb 13, 202630.6830.7630.5630.6530.65-0.10%44,682
Feb 12, 202631.1331.2530.6230.6830.68-1.45%95,151
Feb 11, 202631.8031.8031.0031.1331.130.06%93,563
Feb 10, 202631.3431.3431.1031.1131.11-0.45%135,811
Feb 9, 202631.2031.3231.0031.2531.250.32%115,711
Feb 6, 202630.9431.1730.8231.1531.151.27%125,871
Feb 5, 202630.9030.9330.6830.7630.76-0.77%271,890
Feb 4, 202631.0931.1430.8831.0031.00-0.35%111,029
Feb 3, 202631.3931.3930.9431.1131.11-0.99%84,672
Feb 2, 202631.1831.4231.0931.4231.420.74%128,532
Jan 30, 202631.1131.2331.0631.1931.19-0.29%42,753
Jan 29, 202631.3031.3030.9231.2831.280.19%191,119
Jan 28, 202631.3831.3831.1631.2231.22-82,631
Jan 27, 202631.0131.2331.0131.2231.220.52%150,577
Jan 26, 202630.9531.0930.9131.0631.060.53%59,305
Jan 23, 202630.8230.9430.8230.9030.90-0.02%50,215
Jan 22, 202631.0631.0630.8330.9030.900.39%40,294
Jan 21, 202630.7330.8730.5630.7830.780.69%319,114
Jan 20, 202630.5130.7630.5030.5730.57-1.29%82,770
Jan 16, 202631.2731.2730.9030.9730.970.02%146,293
Jan 15, 202631.0231.1030.9430.9730.97-0.02%109,042
Jan 14, 202631.1831.1830.8330.9730.97-0.55%32,055
Jan 13, 202631.3431.3431.0431.1431.14-0.35%60,137
Jan 12, 202631.1731.2831.0731.2531.25-58,904
Jan 9, 202631.2031.2931.0931.2531.250.32%83,240
Jan 8, 202631.2031.2031.0831.1531.15-0.19%37,324
Jan 7, 202631.2831.4031.1531.2131.21-0.13%725,406
Jan 6, 202631.1131.2631.0131.2531.250.64%240,373
Jan 5, 202631.0531.1131.0331.0531.050.42%75,012
Jan 2, 202631.1031.1030.8030.9230.920.03%29,030
Dec 31, 202531.2431.2430.9130.9130.91-0.61%144,268
Dec 30, 202531.2131.2131.0731.1031.10-0.13%30,254
Dec 29, 202531.2331.2331.0731.1431.14-0.35%32,761
Dec 26, 202531.1231.2631.1231.2531.25-0.13%29,824
Dec 24, 202531.2631.2931.1731.2931.290.35%20,057
Dec 23, 202531.0831.3031.0331.1831.180.48%67,857
Dec 22, 202531.0431.0630.9731.0331.030.36%77,192
Dec 19, 202530.8630.9430.7730.9230.920.55%63,342
Dec 18, 202530.8530.8630.6630.7530.710.16%258,938
Dec 17, 202530.9530.9530.5430.7030.66-0.36%89,215
Dec 16, 202530.7830.8830.6730.8130.77-0.18%149,058
Dec 15, 202530.9831.0430.8430.8730.82-0.31%92,916
Dec 12, 202531.2931.2930.8730.9630.92-1.18%3,292,285
Dec 11, 202531.0831.3431.0331.3331.290.38%34,546
Dec 10, 202531.0931.2330.9531.2131.170.69%251,096
Dec 9, 202530.9931.0930.9631.0030.96-0.30%73,602
Dec 8, 202531.1431.1430.9831.0931.05-0.16%92,628
Dec 5, 202531.1431.2131.0831.1431.100.23%771,231
Dec 4, 202531.2031.2230.9631.0731.03-0.19%56,062
Dec 3, 202530.9731.1330.8731.1331.090.81%102,661
Dec 2, 202530.9831.0230.8630.8830.840.10%95,039
Dec 1, 202530.6930.9730.6930.8530.81-0.64%17,610
Nov 28, 202530.8731.0530.8631.0531.010.49%6,794
Nov 26, 202530.7530.9530.7530.9030.860.62%23,391
Nov 25, 202530.5030.7330.2830.7130.670.85%62,020
Nov 24, 202530.1930.4930.1930.4530.411.06%31,051
Nov 21, 202529.9930.2929.9630.1330.090.53%25,553
Nov 20, 202530.5830.7029.9629.9729.93-1.19%92,641
Nov 19, 202530.3930.4430.1930.3330.290.10%48,017
Nov 18, 202530.4830.4830.1730.3030.26-0.49%92,557
Nov 17, 202530.7030.7530.3430.4530.41-0.81%96,053
Nov 14, 202530.5730.8330.4730.7030.66-0.16%65,347
Nov 13, 202531.1431.1430.6730.7530.71-1.66%71,464
Nov 12, 202531.3331.3331.0331.2731.230.55%35,353
Nov 11, 202531.0731.3130.9331.1031.060.30%99,710
Nov 10, 202530.8531.0330.7531.0130.971.40%69,005
Nov 7, 202530.6430.6430.3030.5830.54-0.13%205,230
Nov 6, 202530.9830.9830.5830.6230.58-1.00%69,471
Nov 5, 202530.8731.0830.8330.9330.890.26%113,651
Nov 4, 202530.8631.0430.8330.8530.81-1.06%84,449
Nov 3, 202531.3831.3831.0631.1831.140.23%112,638
Oct 31, 202531.2031.2130.9931.1131.070.32%408,552
Oct 30, 202531.1931.2131.0031.0130.97-0.93%110,818
Oct 29, 202531.4231.4231.1631.3031.26-0.06%119,159
Oct 28, 202531.2931.3931.1931.3231.280.29%153,737
Oct 27, 202531.0331.2331.0331.2331.191.20%51,613
Oct 24, 202530.7130.9630.7130.8630.820.72%66,896
Oct 23, 202530.6530.6830.5430.6430.600.49%61,860
Oct 22, 202530.7130.7130.3830.4930.45-0.76%65,145
Oct 21, 202530.7830.7830.6230.7330.690.15%111,362
Oct 20, 202530.6530.7330.5730.6830.640.76%151,351
Oct 17, 202530.3930.5130.3030.4530.410.30%99,115
Oct 16, 202530.5730.5730.2430.3630.32-0.10%70,289
Oct 15, 202530.3230.5630.2330.3930.350.16%225,026
Oct 14, 202530.2930.4430.0630.3430.30-0.07%41,981
Oct 13, 202530.2730.3930.2030.3630.321.07%63,630