Quantcast

Fidelity High Yield Factor ETF Historical Stock Prices

(ETF)
FDHY 
$51.52
*  
0.02
0.04%
Get FDHY Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading FDHY now


Community Rating:
View:    FDHY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 51.54 51.55 51.4906 51.52 8,619
04/17/2019 51.82 51.82 51.5 51.5 17,531
04/16/2019 51.56 51.6699 51.56 51.6196 11,553
04/15/2019 51.88 51.88 51.5 51.5638 14,593
04/12/2019 51.6 51.68 51.4737 51.68 9,791
04/11/2019 51.59 51.59 51.3163 51.46 6,877
04/10/2019 51.32 51.32 51.21 51.3195 9,647
04/09/2019 51.3 51.32 51.24 51.24 29,760
04/08/2019 51.37 51.37 51.21 51.245 30,550
04/05/2019 51.28 51.28 51.225 51.23 19,063
04/04/2019 51.45 51.45 51.14 51.18 22,792
04/03/2019 51.28 51.4 51.08 51.22 20,812
04/02/2019 51.25 51.25 51.0666 51.09 12,157
04/01/2019 51.42 51.42 51.045 51.225 110,606
03/29/2019 51.21 51.21 50.905 51.0149 11,470
03/28/2019 51.13 51.13 50.81 50.875 6,415
03/27/2019 51.27 51.27 50.72 50.795 9,089
03/26/2019 50.99 51.0399 50.9292 50.9825 7,344
03/25/2019 50.85 50.95 50.82 50.885 12,149
03/22/2019 51.05 51.05 50.82 50.8241 12,000
03/21/2019 51.13 51.13 51 51.05 8,417
03/20/2019 50.84 51.1099 50.7484 51.005 13,163
03/19/2019 50.8 50.92 50.79 50.79 10,694
03/18/2019 50.92 50.92 50.77 50.7804 20,748
03/15/2019 50.82 50.82 50.73 50.7762 9,391
03/14/2019 50.85 50.85 50.64 50.6462 14,082
03/13/2019 50.54 50.7086 50.5094 50.6686 10,633
03/12/2019 50.55 50.55 50.53 50.54 6,458
03/11/2019 50.47 50.47 50.2769 50.395 11,061
03/08/2019 50.2526 50.39 50.1801 50.259 23,215
03/07/2019 50.59 50.59 50.23 50.3 10,606
03/06/2019 50.56 50.56 50.41 50.42 16,151
03/05/2019 50.4899 50.4899 50.4201 50.4764 1,336
03/04/2019 50.78 50.78 50.36 50.455 17,912
03/01/2019 50.64 50.64 50.3949 50.4849 6,168
02/28/2019 50.61 50.61 50.33 50.3355 10,083
02/27/2019 50.64 50.64 50.365 50.48 6,101
02/26/2019 50.5 50.5 50.23 50.378 10,812
02/25/2019 50.87 50.87 50.4975 50.5058 15,436
02/22/2019 50.36 50.47 50.36 50.413 4,303
02/21/2019 50.48 50.4842 50.31 50.3666 5,609
02/20/2019 50.56 50.56 50.4 50.4042 9,642
02/19/2019 50.66 50.66 50.3613 50.37 6,208
02/15/2019 50.54 50.54 50.3742 50.38 7,035
02/14/2019 50.41 50.41 50.25 50.3035 5,435
02/13/2019 50.49 50.49 50.3499 50.3499 6,494
02/12/2019 50.46 50.46 50.2858 50.3695 5,641
02/11/2019 50.22 50.22 50.045 50.18 6,266
02/08/2019 50.09 50.14 50.01 50.06 1,895
02/07/2019 50.47 50.47 50.035 50.0994 6,844
02/06/2019 50.68 53.31 50.2502 50.322 20,101
02/05/2019 50.24 50.36 50.1189 50.235 14,499
02/04/2019 50.11 50.14 49.9701 50.105 8,460
02/01/2019 50.15 50.15 49.925 50.0246 6,962
01/31/2019 49.91 50.1399 49.876 50.045 8,513
01/30/2019 49.58 49.845 49.57 49.845 2,169
01/29/2019 49.56 49.63 49.56 49.6232 10,395
01/28/2019 49.85 49.85 49.68 49.7301 11,362
01/25/2019 50 50 49.7647 49.7647 2,375
01/24/2019 49.68 49.7362 49.645 49.7018 5,705
01/23/2019 49.67 49.72 49.5875 49.6233 3,747
01/22/2019 49.78 49.78 49.61 49.61 11,286
01/18/2019 49.6924 49.8099 49.61 49.7505 6,001
01/17/2019 49.4 49.5776 49.3928 49.5776 1,795
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for FDHY

Research Brokers before you trade

Want to trade FX?



Smart Portfolio