Fidelity Hedged Equity ETF (FHEQ)
BATS: FHEQ · Real-Time Price · USD
31.75
-0.11 (-0.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FHEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.81 | 31.81 | 31.61 | 31.75 | 31.75 | -0.35% | 11,124 |
| Apr 27, 2026 | 31.83 | 31.86 | 31.75 | 31.86 | 31.86 | 0.31% | 1,881 |
| Apr 24, 2026 | 31.80 | 31.80 | 31.57 | 31.76 | 31.76 | 0.86% | 2,603 |
| Apr 23, 2026 | 31.43 | 31.70 | 31.43 | 31.49 | 31.49 | -0.57% | 1,758 |
| Apr 22, 2026 | 31.58 | 31.67 | 31.56 | 31.67 | 31.67 | 0.86% | 20,753 |
| Apr 21, 2026 | 31.47 | 31.67 | 31.40 | 31.40 | 31.40 | -0.46% | 38,796 |
| Apr 20, 2026 | 31.60 | 31.63 | 31.52 | 31.55 | 31.55 | -0.30% | 20,569 |
| Apr 17, 2026 | 31.55 | 31.71 | 31.47 | 31.64 | 31.64 | 1.18% | 63,798 |
| Apr 16, 2026 | 31.27 | 31.34 | 31.18 | 31.27 | 31.27 | -0.06% | 28,604 |
| Apr 15, 2026 | 31.06 | 31.30 | 31.04 | 31.29 | 31.29 | 0.84% | 40,256 |
| Apr 14, 2026 | 30.82 | 31.03 | 30.76 | 31.03 | 31.03 | 1.14% | 152,066 |
| Apr 13, 2026 | 30.02 | 30.71 | 30.02 | 30.68 | 30.68 | 0.85% | 48,712 |
| Apr 10, 2026 | 30.48 | 30.51 | 30.40 | 30.42 | 30.42 | -0.16% | 167,095 |
| Apr 9, 2026 | 30.27 | 30.48 | 30.21 | 30.47 | 30.47 | 0.64% | 53,340 |
| Apr 8, 2026 | 30.25 | 30.31 | 30.15 | 30.28 | 30.28 | 1.94% | 105,514 |
| Apr 7, 2026 | 29.48 | 29.70 | 29.46 | 29.70 | 29.70 | 0.10% | 38,748 |
| Apr 6, 2026 | 29.71 | 29.71 | 29.55 | 29.67 | 29.67 | 0.47% | 573,502 |
| Apr 2, 2026 | 29.23 | 29.54 | 29.23 | 29.53 | 29.53 | -0.14% | 69,805 |
| Apr 1, 2026 | 29.64 | 29.67 | 29.51 | 29.57 | 29.57 | 0.51% | 2,750,750 |
| Mar 31, 2026 | 29.24 | 29.42 | 29.09 | 29.42 | 29.42 | 1.73% | 60,992 |
| Mar 30, 2026 | 29.12 | 29.12 | 28.84 | 28.92 | 28.92 | -0.52% | 69,691 |
| Mar 27, 2026 | 29.25 | 29.25 | 29.05 | 29.07 | 29.07 | -0.75% | 102,184 |
| Mar 26, 2026 | 29.55 | 29.59 | 29.29 | 29.29 | 29.29 | -1.08% | 66,880 |
| Mar 25, 2026 | 29.74 | 29.74 | 29.59 | 29.61 | 29.61 | 0.14% | 23,701 |
| Mar 24, 2026 | 29.55 | 29.62 | 29.42 | 29.57 | 29.57 | 0.03% | 42,253 |
| Mar 23, 2026 | 29.76 | 29.79 | 29.56 | 29.56 | 29.56 | 0.10% | 37,242 |
| Mar 20, 2026 | 29.88 | 29.88 | 29.40 | 29.53 | 29.53 | -0.87% | 91,430 |
| Mar 19, 2026 | 29.78 | 29.84 | 29.70 | 29.79 | 29.73 | -0.23% | 78,570 |
| Mar 18, 2026 | 30.13 | 30.13 | 29.83 | 29.86 | 29.80 | -0.83% | 74,664 |
| Mar 17, 2026 | 30.20 | 30.25 | 30.08 | 30.11 | 30.05 | 0.03% | 70,792 |
| Mar 16, 2026 | 30.18 | 30.18 | 30.05 | 30.10 | 30.04 | 0.40% | 41,236 |
| Mar 13, 2026 | 30.19 | 30.26 | 29.94 | 29.98 | 29.92 | -0.53% | 18,149 |
| Mar 12, 2026 | 30.29 | 30.29 | 30.10 | 30.14 | 30.08 | -0.99% | 91,937 |
| Mar 11, 2026 | 30.52 | 30.53 | 30.35 | 30.44 | 30.38 | -0.10% | 61,106 |
| Mar 10, 2026 | 30.37 | 30.62 | 30.37 | 30.47 | 30.41 | 0.03% | 52,140 |
| Mar 9, 2026 | 30.05 | 30.50 | 30.05 | 30.46 | 30.40 | - | 14,711 |
| Mar 6, 2026 | 30.37 | 30.47 | 30.32 | 30.46 | 30.40 | -0.59% | 329,464 |
| Mar 5, 2026 | 30.71 | 30.75 | 30.48 | 30.64 | 30.58 | -0.23% | 86,369 |
| Mar 4, 2026 | 30.64 | 30.74 | 30.57 | 30.71 | 30.65 | 0.49% | 59,685 |
| Mar 3, 2026 | 30.50 | 30.58 | 30.27 | 30.56 | 30.50 | -0.52% | 55,218 |
| Mar 2, 2026 | 30.27 | 30.77 | 30.27 | 30.72 | 30.66 | 0.24% | 44,740 |
| Feb 27, 2026 | 30.52 | 30.69 | 30.52 | 30.65 | 30.58 | -0.47% | 50,168 |
| Feb 26, 2026 | 31.01 | 31.01 | 30.64 | 30.79 | 30.73 | -0.52% | 71,939 |
| Feb 25, 2026 | 30.80 | 31.00 | 30.80 | 30.95 | 30.89 | 0.65% | 24,129 |
| Feb 24, 2026 | 30.55 | 30.80 | 30.55 | 30.75 | 30.69 | 0.42% | 96,771 |
| Feb 23, 2026 | 30.86 | 30.89 | 30.54 | 30.62 | 30.56 | -0.71% | 44,702 |
| Feb 20, 2026 | 30.57 | 30.89 | 30.57 | 30.84 | 30.78 | 0.39% | 40,547 |
| Feb 19, 2026 | 30.72 | 30.78 | 30.64 | 30.72 | 30.66 | -0.19% | 31,764 |
| Feb 18, 2026 | 30.91 | 30.91 | 30.70 | 30.78 | 30.72 | 0.36% | 121,352 |
| Feb 17, 2026 | 30.61 | 30.76 | 30.44 | 30.67 | 30.61 | 0.07% | 73,113 |
| Feb 13, 2026 | 30.68 | 30.76 | 30.56 | 30.65 | 30.59 | -0.10% | 44,682 |
| Feb 12, 2026 | 31.13 | 31.25 | 30.62 | 30.68 | 30.62 | -1.45% | 95,151 |
| Feb 11, 2026 | 31.80 | 31.80 | 31.00 | 31.13 | 31.07 | 0.06% | 93,563 |
| Feb 10, 2026 | 31.34 | 31.34 | 31.10 | 31.11 | 31.05 | -0.45% | 135,811 |
| Feb 9, 2026 | 31.20 | 31.32 | 31.00 | 31.25 | 31.19 | 0.32% | 115,711 |
| Feb 6, 2026 | 30.94 | 31.17 | 30.82 | 31.15 | 31.09 | 1.27% | 125,871 |
| Feb 5, 2026 | 30.90 | 30.93 | 30.68 | 30.76 | 30.70 | -0.77% | 271,890 |
| Feb 4, 2026 | 31.09 | 31.14 | 30.88 | 31.00 | 30.94 | -0.35% | 111,029 |
| Feb 3, 2026 | 31.39 | 31.39 | 30.94 | 31.11 | 31.05 | -0.99% | 84,672 |
| Feb 2, 2026 | 31.18 | 31.42 | 31.09 | 31.42 | 31.36 | 0.74% | 128,532 |
| Jan 30, 2026 | 31.11 | 31.23 | 31.06 | 31.19 | 31.13 | -0.29% | 42,753 |
| Jan 29, 2026 | 31.30 | 31.30 | 30.92 | 31.28 | 31.22 | 0.19% | 191,119 |
| Jan 28, 2026 | 31.38 | 31.38 | 31.16 | 31.22 | 31.16 | - | 82,631 |
| Jan 27, 2026 | 31.01 | 31.23 | 31.01 | 31.22 | 31.16 | 0.52% | 150,577 |
| Jan 26, 2026 | 30.95 | 31.09 | 30.91 | 31.06 | 31.00 | 0.53% | 59,305 |
| Jan 23, 2026 | 30.82 | 30.94 | 30.82 | 30.90 | 30.83 | -0.02% | 50,215 |
| Jan 22, 2026 | 31.06 | 31.06 | 30.83 | 30.90 | 30.84 | 0.39% | 40,294 |
| Jan 21, 2026 | 30.73 | 30.87 | 30.56 | 30.78 | 30.72 | 0.69% | 319,114 |
| Jan 20, 2026 | 30.51 | 30.76 | 30.50 | 30.57 | 30.51 | -1.29% | 82,770 |
| Jan 16, 2026 | 31.27 | 31.27 | 30.90 | 30.97 | 30.91 | 0.02% | 146,293 |
| Jan 15, 2026 | 31.02 | 31.10 | 30.94 | 30.97 | 30.90 | -0.02% | 109,042 |
| Jan 14, 2026 | 31.18 | 31.18 | 30.83 | 30.97 | 30.91 | -0.55% | 32,055 |
| Jan 13, 2026 | 31.34 | 31.34 | 31.04 | 31.14 | 31.08 | -0.35% | 60,137 |
| Jan 12, 2026 | 31.17 | 31.28 | 31.07 | 31.25 | 31.19 | - | 58,904 |
| Jan 9, 2026 | 31.20 | 31.29 | 31.09 | 31.25 | 31.19 | 0.32% | 83,240 |
| Jan 8, 2026 | 31.20 | 31.20 | 31.08 | 31.15 | 31.09 | -0.19% | 37,324 |
| Jan 7, 2026 | 31.28 | 31.40 | 31.15 | 31.21 | 31.15 | -0.13% | 725,406 |
| Jan 6, 2026 | 31.11 | 31.26 | 31.01 | 31.25 | 31.19 | 0.64% | 240,373 |
| Jan 5, 2026 | 31.05 | 31.11 | 31.03 | 31.05 | 30.99 | 0.42% | 75,012 |
| Jan 2, 2026 | 31.10 | 31.10 | 30.80 | 30.92 | 30.86 | 0.03% | 29,030 |
| Dec 31, 2025 | 31.24 | 31.24 | 30.91 | 30.91 | 30.85 | -0.61% | 144,268 |
| Dec 30, 2025 | 31.21 | 31.21 | 31.07 | 31.10 | 31.04 | -0.13% | 30,254 |
| Dec 29, 2025 | 31.23 | 31.23 | 31.07 | 31.14 | 31.08 | -0.35% | 32,761 |
| Dec 26, 2025 | 31.12 | 31.26 | 31.12 | 31.25 | 31.19 | -0.13% | 29,824 |
| Dec 24, 2025 | 31.26 | 31.29 | 31.17 | 31.29 | 31.23 | 0.35% | 20,057 |
| Dec 23, 2025 | 31.08 | 31.30 | 31.03 | 31.18 | 31.12 | 0.48% | 67,857 |
| Dec 22, 2025 | 31.04 | 31.06 | 30.97 | 31.03 | 30.97 | 0.36% | 77,192 |
| Dec 19, 2025 | 30.86 | 30.94 | 30.77 | 30.92 | 30.86 | 0.55% | 63,342 |
| Dec 18, 2025 | 30.85 | 30.86 | 30.66 | 30.75 | 30.65 | 0.16% | 258,938 |
| Dec 17, 2025 | 30.95 | 30.95 | 30.54 | 30.70 | 30.60 | -0.36% | 89,215 |
| Dec 16, 2025 | 30.78 | 30.88 | 30.67 | 30.81 | 30.71 | -0.18% | 149,058 |
| Dec 15, 2025 | 30.98 | 31.04 | 30.84 | 30.87 | 30.76 | -0.31% | 92,916 |
| Dec 12, 2025 | 31.29 | 31.29 | 30.87 | 30.96 | 30.86 | -1.18% | 3,292,285 |
| Dec 11, 2025 | 31.08 | 31.34 | 31.03 | 31.33 | 31.23 | 0.38% | 34,546 |
| Dec 10, 2025 | 31.09 | 31.23 | 30.95 | 31.21 | 31.11 | 0.69% | 251,096 |
| Dec 9, 2025 | 30.99 | 31.09 | 30.96 | 31.00 | 30.90 | -0.30% | 73,602 |
| Dec 8, 2025 | 31.14 | 31.14 | 30.98 | 31.09 | 30.99 | -0.16% | 92,628 |
| Dec 5, 2025 | 31.14 | 31.21 | 31.08 | 31.14 | 31.04 | 0.23% | 771,231 |
| Dec 4, 2025 | 31.20 | 31.22 | 30.96 | 31.07 | 30.97 | -0.19% | 56,062 |
| Dec 3, 2025 | 30.97 | 31.13 | 30.87 | 31.13 | 31.03 | 0.81% | 102,661 |