Fidelity Dynamic Buffered Equit (FYEE)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 12:51PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 25.74 | 25.75 | 25.74 | 25.75 | 25.75 | 600 |
| Jun 13, 2024 | 25.67 | 25.72 | 25.67 | 25.72 | 25.72 | 700 |
| Jun 12, 2024 | 25.71 | 25.71 | 25.69 | 25.69 | 25.69 | 5,300 |
| Jun 11, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 100 |
| Jun 10, 2024 | 25.48 | 25.56 | 25.48 | 25.55 | 25.55 | 500 |
| Jun 07, 2024 | 25.51 | 25.51 | 25.46 | 25.46 | 25.46 | 600 |
| Jun 06, 2024 | 25.51 | 25.51 | 25.48 | 25.48 | 25.48 | 500 |
| Jun 05, 2024 | 25.43 | 25.46 | 25.43 | 25.46 | 25.46 | 400 |
| Jun 04, 2024 | 25.38 | 25.38 | 25.20 | 25.25 | 25.25 | 1,300 |
| Jun 03, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 300 |
| May 31, 2024 | 25.09 | 25.18 | 24.94 | 25.18 | 25.18 | 400 |
| May 30, 2024 | 25.09 | 25.09 | 25.04 | 25.04 | 25.04 | 1,200 |
| May 29, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 300 |
| May 28, 2024 | 25.22 | 25.24 | 25.19 | 25.24 | 25.24 | 1,400 |
| May 24, 2024 | 25.25 | 25.25 | 25.23 | 25.23 | 25.23 | 1,200 |
| May 23, 2024 | 25.26 | 25.27 | 25.15 | 25.17 | 25.17 | 1,000 |
| May 22, 2024 | 25.20 | 25.20 | 25.18 | 25.18 | 25.18 | 400 |
| May 21, 2024 | 25.23 | 25.23 | 25.20 | 25.22 | 25.22 | 1,100 |
| May 20, 2024 | 25.25 | 25.25 | 25.21 | 25.21 | 25.21 | 600 |
| May 17, 2024 | 25.35 | 25.35 | 25.17 | 25.17 | 25.17 | 700 |
| May 16, 2024 | 25.22 | 25.22 | 25.16 | 25.17 | 25.17 | 1,300 |
| May 15, 2024 | 25.20 | 25.25 | 25.17 | 25.20 | 25.20 | 1,900 |
| May 14, 2024 | 25.10 | 25.13 | 25.09 | 25.12 | 25.12 | 1,100 |
| May 13, 2024 | 25.06 | 25.07 | 25.06 | 25.07 | 25.07 | 300 |
| May 10, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 100 |
| May 09, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 200 |
| May 08, 2024 | 24.93 | 24.94 | 24.93 | 24.94 | 24.94 | 1,100 |
| May 07, 2024 | 24.88 | 24.92 | 24.87 | 24.92 | 24.92 | 500 |
| May 06, 2024 | 24.95 | 24.95 | 24.83 | 24.89 | 24.89 | 7,700 |
| May 03, 2024 | 24.66 | 24.74 | 24.66 | 24.74 | 24.74 | 700 |
| May 02, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
| May 01, 2024 | 24.31 | 24.60 | 24.29 | 24.30 | 24.30 | 2,500 |
| Apr 30, 2024 | 24.50 | 24.50 | 24.33 | 24.33 | 24.33 | 700 |
| Apr 29, 2024 | 24.63 | 24.66 | 24.62 | 24.64 | 24.64 | 600 |
| Apr 26, 2024 | 24.56 | 24.66 | 24.56 | 24.63 | 24.63 | 2,000 |
| Apr 25, 2024 | 24.15 | 24.36 | 24.15 | 24.36 | 24.36 | 1,600 |
| Apr 24, 2024 | 24.44 | 24.48 | 24.44 | 24.48 | 24.48 | 2,400 |
| Apr 23, 2024 | 24.44 | 24.53 | 24.44 | 24.49 | 24.49 | 2,700 |
| Apr 22, 2024 | 24.15 | 24.40 | 24.12 | 24.26 | 24.26 | 1,800 |
| Apr 19, 2024 | 24.10 | 24.10 | 24.06 | 24.06 | 24.06 | 1,200 |
| Apr 18, 2024 | 24.30 | 24.31 | 24.25 | 24.25 | 24.25 | 1,400 |
| Apr 17, 2024 | 24.50 | 24.50 | 24.30 | 24.31 | 24.31 | 4,600 |
| Apr 16, 2024 | 24.42 | 24.50 | 24.42 | 24.48 | 24.48 | 2,400 |
| Apr 15, 2024 | 25.03 | 25.03 | 24.43 | 24.47 | 24.47 | 10,700 |
| Apr 12, 2024 | 24.78 | 24.78 | 24.64 | 24.68 | 24.68 | 1,500 |
| Apr 11, 2024 | 24.85 | 24.98 | 24.73 | 24.95 | 24.95 | 212,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.