FIDELITY HIGH DIVIDEND ET... (FDVV)
AMEX: FDVV
· Real-Time Price · USD
54.57
0.01 (0.02%)
At close: Aug 19, 2025, 3:59 PM
54.75
0.33%
Pre-market: Aug 20, 2025, 04:20 AM EDT
FDVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 54.66 | 54.80 | 54.46 | 54.62 | n/a | 0.11% | 964,897 |
| Aug 18, 2025 | 54.73 | 54.73 | 54.53 | 54.56 | 54.56 | -0.26% | 809,132 |
| Aug 15, 2025 | 54.88 | 54.89 | 54.61 | 54.70 | 54.70 | -0.15% | 736,207 |
| Aug 14, 2025 | 54.71 | 54.83 | 54.48 | 54.78 | 54.78 | -0.09% | 767,944 |
| Aug 13, 2025 | 54.69 | 54.83 | 54.57 | 54.83 | 54.83 | 0.48% | 842,900 |
| Aug 12, 2025 | 54.27 | 54.60 | 54.24 | 54.57 | 54.57 | 0.89% | 773,292 |
| Aug 11, 2025 | 54.34 | 54.34 | 53.97 | 54.09 | 54.09 | -0.29% | 928,805 |
| Aug 8, 2025 | 53.98 | 54.29 | 53.94 | 54.25 | 54.25 | 0.71% | 859,919 |
| Aug 7, 2025 | 54.11 | 54.20 | 53.74 | 53.87 | 53.87 | 0.39% | 946,305 |
| Aug 6, 2025 | 53.55 | 53.90 | 53.54 | 53.66 | 53.66 | 0.30% | 1,329,636 |
| Aug 5, 2025 | 53.75 | 53.76 | 53.38 | 53.50 | 53.50 | -0.34% | 764,000 |
| Aug 4, 2025 | 53.24 | 53.70 | 53.24 | 53.68 | 53.68 | 1.17% | 927,500 |
| Aug 1, 2025 | 53.40 | 53.43 | 52.86 | 53.06 | 53.06 | -0.88% | 1,182,214 |
| Jul 31, 2025 | 54.05 | 54.08 | 53.41 | 53.53 | 53.53 | -0.69% | 1,180,035 |
| Jul 30, 2025 | 54.12 | 54.28 | 53.68 | 53.90 | 53.90 | -0.33% | 1,298,400 |
| Jul 29, 2025 | 54.11 | 54.13 | 53.93 | 54.08 | 54.08 | 0.19% | 784,100 |
| Jul 28, 2025 | 54.18 | 54.18 | 53.84 | 53.98 | 53.98 | -0.35% | 931,401 |
| Jul 25, 2025 | 54.08 | 54.19 | 53.86 | 54.17 | 54.17 | 0.31% | 929,206 |
| Jul 24, 2025 | 54.01 | 54.14 | 53.90 | 54.00 | 54.00 | 0.04% | 952,022 |
| Jul 23, 2025 | 53.77 | 53.98 | 53.65 | 53.98 | 53.98 | 0.60% | 995,378 |