Canada markets open in 8 hours 7 minutes

Fidelity High Yield Factor ETF (FDHY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
47.86-0.03 (-0.07%)
At close: 03:59PM EDT
47.40 -0.46 (-0.96%)
After hours: 04:07PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202447.8147.9347.8147.8647.8644,800
May 03, 202447.7647.9547.7447.9047.9030,800
May 02, 202447.5047.6847.3847.6347.6319,500
May 01, 202447.1747.5047.1747.3647.3622,800
Apr 30, 202447.4747.4747.2547.3247.3231,100
Apr 29, 202447.3847.5247.3747.4547.4518,200
Apr 26, 202447.2047.4047.2047.3747.3737,600
Apr 26, 20240.268 Dividend
Apr 25, 202447.4847.4947.2747.4947.228,400
Apr 24, 202447.5747.6547.5047.6247.3517,300
Apr 23, 202447.4747.7047.4747.6547.3813,500
Apr 22, 202447.3547.5347.2647.4447.1727,000
Apr 19, 202447.1147.2847.1147.1646.8910,400
Apr 18, 202447.1047.2747.0547.1146.8413,600
Apr 17, 202447.0547.2447.0547.0846.8112,800
Apr 16, 202447.2547.2547.0547.0746.8012,900
Apr 15, 202447.4947.4947.1147.2446.9740,300
Apr 12, 202447.3147.4947.3047.4047.1323,200
Apr 11, 202447.6947.6947.3647.3947.1230,800
Apr 10, 202447.8147.8147.3947.5047.2333,600
Apr 09, 202447.8947.9447.7947.9147.648,200
Apr 08, 202447.7047.8247.5947.7747.5021,400
Apr 05, 202447.7747.8247.6847.7647.4920,500
Apr 04, 202447.8947.9447.7047.7747.5025,800
Apr 03, 202447.5547.8147.5547.6847.4136,300
Apr 02, 202447.8247.8247.5847.7347.4639,400
Apr 01, 202448.0048.0047.7847.8147.5531,300
Mar 28, 202448.1448.1448.0048.0047.7323,900
Mar 27, 202448.2048.2047.8647.9847.7121,700
Mar 26, 202448.2448.2447.8247.8347.5622,800
Mar 26, 20240.262 Dividend
Mar 25, 202448.2548.2548.1148.1347.6034,700
Mar 22, 202448.4348.4348.2048.2447.7122,900
Mar 21, 202448.1848.3148.1848.2447.7127,800
Mar 20, 202448.0448.1847.9348.1847.6514,100
Mar 19, 202447.8948.0947.8548.0547.5221,300
Mar 18, 202447.8747.9447.7747.9047.3714,600
Mar 15, 202447.5947.8747.5947.7547.2214,700
Mar 14, 202447.9748.0247.7547.7547.2226,400
Mar 13, 202447.9548.0847.9548.0347.4928,200
Mar 12, 202448.1048.1047.9047.9847.4543,000
Mar 11, 202447.9548.0447.8647.9947.4618,200
Mar 08, 202447.9548.0647.9147.9547.4233,000
Mar 07, 202447.9748.0047.8547.9147.3825,300
Mar 06, 202447.9647.9647.8547.9347.4036,800
Mar 05, 202447.9048.0047.7747.8447.3144,200
Mar 04, 202447.9447.9447.7547.8247.2936,100
Mar 01, 202447.6247.9047.6147.9047.3730,600
Feb 29, 202447.8747.8747.5647.6247.0935,700
Feb 28, 202447.7247.7447.5647.6147.0842,300
Feb 27, 202447.7247.7947.5447.6547.1223,300
Feb 27, 20240.265 Dividend
Feb 26, 202448.1548.1547.8447.8547.0628,000
Feb 23, 202448.0248.1747.8948.0547.2631,600
Feb 22, 202448.0048.0347.8448.0247.2330,300
Feb 21, 202447.7447.9547.7447.8147.0227,300
Feb 20, 202447.8747.9347.7847.8547.0623,200
Feb 16, 202447.6447.8247.6447.7546.9621,500
Feb 15, 202447.8747.9747.8047.9747.1732,800
Feb 14, 202447.5147.8747.5147.8147.0133,500
Feb 13, 202447.9047.9047.5647.6546.8627,500
Feb 12, 202448.3248.3247.9047.9847.1941,300
Feb 09, 202448.0048.0847.8848.0547.2527,400
Feb 08, 202448.0648.0647.8747.9747.1818,800
Feb 07, 202448.1148.1147.8247.9447.1520,700
Feb 06, 202447.6147.9947.6147.9447.1520,600
Feb 05, 202447.9747.9747.6247.7346.9438,400
Feb 02, 202447.9248.0147.8247.9147.1226,200
Feb 01, 202448.0948.1647.9348.0647.2714,700
Jan 31, 202448.2948.2947.9047.9747.1728,500
Jan 30, 202448.2048.4447.8347.9047.1016,000
Jan 29, 202448.1948.5047.8048.0147.2221,100
Jan 29, 20240.256 Dividend
Jan 26, 202448.5048.5048.1048.2347.1826,600
Jan 25, 202448.1748.2147.9648.2147.1626,300
Jan 24, 202448.0848.1347.8747.9646.9123,000
Jan 23, 202447.8847.9647.8047.9246.8724,100
Jan 22, 202447.8548.3147.8548.0046.9548,500
Jan 19, 202447.9147.9147.7047.7946.7619,600
Jan 18, 202447.7347.8947.7147.8146.7712,800
Jan 17, 202448.0048.0047.6347.7246.6832,000
Jan 16, 202448.1448.1447.9448.0046.9619,300
Jan 12, 202448.1048.3948.0848.1947.1429,100
Jan 11, 202447.9348.1447.8448.0747.0220,300
Jan 10, 202448.0848.0847.7447.8446.8025,400
Jan 09, 202447.5647.9347.5647.8846.8452,700
Jan 08, 202447.7247.9447.5547.8046.7641,700
Jan 05, 202447.5047.6847.3947.4846.4520,500
Jan 04, 202447.5147.9047.5047.5046.4731,600
Jan 03, 202447.5047.7047.4047.6446.6024,000
Jan 02, 202447.8847.8847.6147.6946.6521,200
Dec 29, 202348.3048.3047.9247.9246.8841,500
Dec 28, 202348.4648.4647.9648.0346.9832,400
Dec 27, 202348.1748.3548.0148.2247.1749,200
Dec 27, 20230.271 Dividend
Dec 26, 202348.0648.2648.0648.2446.9224,100
Dec 22, 202348.1248.3448.1148.2146.9032,400
Dec 21, 202348.0548.2548.0348.1946.8818,900
Dec 20, 202348.2048.2648.0148.0546.7441,100
Dec 19, 202347.8448.1647.8048.1146.8063,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...