Fidelity High Dividend ET... (FDVV)
NYSEArca: FDVV
· Prix en temps réel · USD
63.76
+0.16 (0.25%)
À la clôture : Aug 12, 2026, 3:20 PM
Historique du cours de l’action FDVV
Données historiques
| Date | Ouverture | Plus haut | Plus bas | Clôture | Clôture ajustée | Variation en % | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 63.81 | 63.81 | 63.59 | 63.76 | 63.76 | 0.25% | 612,285 |
| Aug 11, 2026 | 63.84 | 63.84 | 63.58 | 63.60 | 63.60 | -0.28% | 771,400 |
| Aug 10, 2026 | 64.02 | 64.09 | 63.69 | 63.78 | 63.78 | -0.65% | 810,700 |
| Aug 7, 2026 | 63.75 | 64.25 | 63.64 | 64.20 | 64.20 | 0.83% | 918,900 |
| Aug 6, 2026 | 64.28 | 64.28 | 63.58 | 63.67 | 63.67 | -0.48% | 843,200 |
| Aug 5, 2026 | 64.27 | 64.40 | 63.82 | 63.98 | 63.98 | 0.03% | 746,900 |
| Aug 4, 2026 | 63.14 | 64.11 | 63.06 | 63.96 | 63.96 | 1.51% | 1,002,300 |
| Aug 3, 2026 | 62.80 | 63.07 | 62.78 | 63.01 | 63.01 | 0.72% | 1,108,400 |
| Jul 31, 2026 | 62.47 | 62.68 | 62.02 | 62.56 | 62.56 | -0.35% | 1,039,100 |
| Jul 30, 2026 | 62.87 | 62.87 | 62.29 | 62.78 | 62.78 | 0.32% | 776,400 |
| Jul 29, 2026 | 63.15 | 63.35 | 62.55 | 62.58 | 62.58 | -1.09% | 673,200 |
| Jul 28, 2026 | 62.92 | 63.43 | 62.88 | 63.27 | 63.27 | 0.99% | 771,300 |
| Jul 27, 2026 | 62.79 | 63.00 | 62.49 | 62.65 | 62.65 | 0.40% | 599,800 |
| Jul 24, 2026 | 61.94 | 62.64 | 61.94 | 62.40 | 62.40 | 0.95% | 745,100 |
| Jul 23, 2026 | 61.86 | 62.05 | 61.62 | 61.81 | 61.81 | -1.10% | 1,034,700 |
| Jul 22, 2026 | 62.26 | 62.62 | 62.25 | 62.50 | 62.50 | 0.68% | 761,000 |
| Jul 21, 2026 | 61.96 | 62.15 | 61.76 | 62.08 | 62.08 | 0.52% | 689,900 |
| Jul 20, 2026 | 62.33 | 62.38 | 61.67 | 61.76 | 61.76 | -0.64% | 643,000 |
| Jul 17, 2026 | 62.37 | 62.69 | 62.08 | 62.16 | 62.16 | -0.78% | 842,100 |
| Jul 16, 2026 | 62.27 | 62.70 | 62.27 | 62.65 | 62.65 | 0.58% | 732,500 |
Page 1 de 125