Fidelity High Dividend ETF (FDVV)

Last Price56.33

Change+0.23 (0.42%)

NYSE · Last Trade: Dec 20th, 3:05 AM EST

Historical Prices For Fidelity High Dividend ETF (FDVV)

Date Range:

2025-09-20 - 2025-12-20

Date	Open	High	Low	Close	Volume	Adjusted Close
12/19/2025	56.23	56.49	56.23	56.33	1,086,545	56.33
12/18/2025	56.79	56.84	56.39	56.49	842,662	56.49
12/17/2025	56.73	56.81	56.39	56.52	692,968	56.52
12/16/2025	56.91	56.95	56.42	56.62	1,293,775	56.62
12/15/2025	57.19	57.25	56.78	56.99	943,229	56.99
12/12/2025	57.44	57.44	56.87	57.01	745,663	57.01
12/11/2025	57.17	57.44	57.08	57.44	779,874	57.44
12/10/2025	56.90	57.39	56.79	57.27	727,395	57.27
12/09/2025	56.98	57.13	56.84	56.88	770,559	56.88
12/08/2025	57.01	57.09	56.84	56.95	791,919	56.95
12/05/2025	57.06	57.26	56.94	56.98	839,795	56.98
12/04/2025	57.07	57.15	56.81	57.02	934,552	57.02
12/03/2025	56.75	57.05	56.74	56.94	657,997	56.94
12/02/2025	56.88	56.88	56.58	56.72	701,610	56.72
12/01/2025	56.74	56.94	56.63	56.77	932,501	56.77
11/28/2025	56.73	57.02	56.71	57.01	383,491	57.01
11/26/2025	56.43	56.88	56.40	56.71	762,140	56.71
11/25/2025	55.81	56.27	55.58	56.20	1,007,247	56.20
11/24/2025	55.49	55.83	55.26	55.75	814,733	55.75
11/21/2025	54.99	55.69	54.84	55.34	1,097,270	55.34
11/20/2025	55.94	56.20	54.78	54.83	1,620,062	54.83
11/19/2025	55.22	55.61	55.12	55.34	783,685	55.34
11/18/2025	55.28	55.64	55.00	55.32	1,265,964	55.32
11/17/2025	55.91	56.05	55.26	55.50	1,012,436	55.50
11/14/2025	55.75	56.27	55.52	56.08	913,109	56.08
11/13/2025	56.57	56.57	55.91	56.01	1,111,174	56.01
11/12/2025	56.63	56.68	56.50	56.61	736,956	56.61
11/11/2025	56.13	56.56	56.12	56.45	704,118	56.45
11/10/2025	55.97	56.16	55.63	56.11	907,474	56.11
11/07/2025	55.32	55.67	54.99	55.67	1,114,522	55.67
11/06/2025	55.60	55.74	55.28	55.38	827,923	55.38
11/05/2025	55.49	55.84	55.40	55.58	967,009	55.58
11/04/2025	55.53	55.74	55.40	55.49	702,358	55.49
11/03/2025	56.11	56.11	55.53	55.83	991,757	55.83
10/31/2025	56.11	56.14	55.73	55.99	723,687	55.99
10/30/2025	56.15	56.32	56.00	56.04	1,079,782	56.04
10/29/2025	56.73	56.81	56.13	56.38	1,095,510	56.38
10/28/2025	56.79	56.79	56.48	56.65	944,267	56.65
10/27/2025	56.49	56.69	56.46	56.68	1,108,843	56.68
10/24/2025	56.20	56.40	56.17	56.26	777,474	56.26
10/23/2025	55.98	55.98	55.73	55.86	619,210	55.86
10/22/2025	55.91	55.95	55.51	55.82	657,488	55.82
10/21/2025	56.07	56.07	55.84	55.91	736,550	55.91
10/20/2025	55.67	56.04	55.67	55.99	759,544	55.99
10/17/2025	55.23	55.63	55.07	55.51	689,356	55.51
10/16/2025	55.78	55.94	55.00	55.24	949,041	55.24
10/15/2025	55.77	55.99	55.25	55.66	1,183,457	55.66
10/14/2025	54.90	55.62	54.76	55.40	1,130,141	55.40
10/13/2025	55.14	55.37	54.99	55.28	757,954	55.28
10/10/2025	55.79	55.94	54.63	54.66	1,374,836	54.66
10/09/2025	56.03	56.05	55.57	55.66	751,724	55.66
10/08/2025	55.90	55.96	55.72	55.92	760,258	55.92
10/07/2025	55.95	55.96	55.66	55.80	797,243	55.80
10/06/2025	56.00	56.01	55.73	55.85	993,380	55.85
10/03/2025	55.85	56.20	55.85	56.00	793,542	56.00
10/02/2025	56.03	56.03	55.65	55.73	996,635	55.73
10/01/2025	55.71	56.04	55.71	56.02	843,718	56.02
9/30/2025	55.55	55.75	55.37	55.71	622,664	55.71
9/29/2025	55.78	55.78	55.43	55.53	721,750	55.53
9/26/2025	55.40	55.72	55.39	55.63	719,975	55.63
9/25/2025	55.35	55.42	55.09	55.32	608,533	55.32
9/24/2025	55.64	55.64	55.39	55.41	706,485	55.41
9/23/2025	55.51	55.79	55.45	55.56	763,033	55.56
9/22/2025	55.22	55.56	55.15	55.51	1,487,863	55.51