Fidelity High Dividend ETF (FDVV)

Historical Prices For Fidelity High Dividend ETF (FDVV)

Date Range:

2025-08-07 - 2025-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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	1,487,868	55.51
9/19/2025	55.35	55.40	55.08	55.31	852,903	55.31
9/18/2025	55.64	55.71	55.41	55.58	1,038,323	55.20
9/17/2025	55.51	55.85	55.26	55.57	711,327	55.19
9/16/2025	55.61	55.64	55.45	55.46	902,388	55.08
9/15/2025	55.57	55.62	55.43	55.52	674,000	55.14
9/12/2025	55.51	55.63	55.47	55.50	591,067	55.12
9/11/2025	55.29	55.62	55.23	55.59	831,743	55.21
9/10/2025	55.01	55.22	54.91	55.20	795,843	54.83
9/09/2025	54.76	54.91	54.70	54.82	691,784	54.45
9/08/2025	54.87	54.87	54.55	54.75	832,459	54.38
9/05/2025	55.26	55.28	54.60	54.78	798,381	54.41
9/04/2025	54.85	55.04	54.75	55.03	638,933	54.66
9/03/2025	54.90	54.97	54.53	54.78	754,527	54.41
9/02/2025	54.75	54.88	54.52	54.88	813,284	54.51
8/29/2025	55.25	55.25	55.00	55.17	1,144,774	54.80
8/28/2025	55.30	55.31	55.06	55.23	807,767	54.86
8/27/2025	55.09	55.30	55.00	55.23	947,471	54.86
8/26/2025	55.02	55.17	54.88	55.12	939,846	54.75
8/25/2025	55.23	55.25	55.03	55.06	1,020,736	54.69
8/22/2025	54.66	55.39	54.66	55.30	1,009,569	54.92
8/21/2025	54.49	54.59	54.30	54.44	652,011	54.07
8/20/2025	54.71	54.75	54.39	54.61	1,078,414	54.24
8/19/2025	54.66	54.80	54.46	54.62	970,728	54.25
8/18/2025	54.73	54.73	54.53	54.56	809,125	54.19
8/15/2025	54.88	54.89	54.61	54.70	736,208	54.33
8/14/2025	54.71	54.83	54.48	54.78	767,884	54.41
8/13/2025	54.69	54.83	54.56	54.83	842,607	54.46
8/12/2025	54.27	54.60	54.24	54.57	772,467	54.20
8/11/2025	54.34	54.34	53.97	54.09	928,787	53.72
8/08/2025	53.98	54.29	53.94	54.25	859,919	53.88
8/07/2025	54.11	54.20	53.73	53.87	926,149	53.50