FIDELITY HIGH DIVIDEND ET... (FDVV)
AMEX: FDVV
· Real-Time Price · USD
55.55
-0.08 (-0.14%)
At close: Sep 29, 2025, 3:59 PM
55.70
0.26%
After-hours: Sep 29, 2025, 07:54 PM EDT
FDVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 55.78 | 55.78 | 55.43 | 55.53 | 55.53 | -0.18% | 696,253 |
| Sep 26, 2025 | 55.40 | 55.72 | 55.39 | 55.63 | 55.63 | 0.56% | 719,975 |
| Sep 25, 2025 | 55.35 | 55.42 | 55.09 | 55.32 | 55.32 | -0.16% | 609,124 |
| Sep 24, 2025 | 55.64 | 55.64 | 55.39 | 55.41 | 55.41 | -0.27% | 706,690 |
| Sep 23, 2025 | 55.51 | 55.79 | 55.46 | 55.56 | 55.56 | 0.09% | 763,045 |
| Sep 22, 2025 | 55.22 | 55.56 | 55.15 | 55.51 | 55.51 | 0.36% | 1,395,503 |
| Sep 19, 2025 | 55.35 | 55.40 | 55.08 | 55.31 | 55.31 | -0.49% | 852,903 |
| Sep 18, 2025 | 55.64 | 55.71 | 55.41 | 55.58 | 55.20 | 0.02% | 1,038,373 |
| Sep 17, 2025 | 55.51 | 55.85 | 55.26 | 55.57 | 55.19 | 0.20% | 737,826 |
| Sep 16, 2025 | 55.61 | 55.64 | 55.45 | 55.46 | 55.08 | -0.11% | 902,410 |
| Sep 15, 2025 | 55.57 | 55.62 | 55.43 | 55.52 | 55.14 | 0.04% | 674,012 |
| Sep 12, 2025 | 55.52 | 55.63 | 55.47 | 55.50 | 55.12 | -0.16% | 591,067 |
| Sep 11, 2025 | 55.29 | 55.62 | 55.23 | 55.59 | 55.21 | 0.71% | 831,778 |
| Sep 10, 2025 | 55.01 | 55.22 | 54.91 | 55.20 | 54.83 | 0.69% | 793,500 |
| Sep 9, 2025 | 54.76 | 54.91 | 54.70 | 54.82 | 54.45 | 0.13% | 691,788 |
| Sep 8, 2025 | 54.87 | 54.87 | 54.55 | 54.75 | 54.38 | -0.05% | 832,500 |
| Sep 5, 2025 | 55.26 | 55.28 | 54.60 | 54.78 | 54.41 | -0.45% | 798,400 |
| Sep 4, 2025 | 54.85 | 55.04 | 54.75 | 55.03 | 54.66 | 0.46% | 639,629 |
| Sep 3, 2025 | 54.90 | 54.97 | 54.53 | 54.78 | 54.41 | -0.18% | 754,533 |
| Sep 2, 2025 | 54.75 | 54.88 | 54.52 | 54.88 | 54.51 | -0.53% | 813,558 |