Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fidelity High Yield Factor ETF (NY: FDHY )

48.04 +0.09 (+0.19%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 36.62 36.79 36.59 36.72 11,602 +0.15(+0.40%)
Jan 30, 2019 36.38 36.57 36.37 36.57 2,956 +0.16(+0.45%)
Jan 29, 2019 36.36 36.41 36.36 36.41 14,167 +0.04(+0.10%)
Jan 28, 2019 36.46 36.46 36.34 36.37 15,534 -0.03(-0.07%)
Jan 25, 2019 36.57 36.57 36.40 36.40 3,144 +0.05(+0.13%)
Jan 24, 2019 36.34 36.38 36.31 36.35 7,800 +0.06(+0.16%)
Jan 23, 2019 36.33 36.36 36.27 36.29 5,123 +0.01(+0.03%)
Jan 22, 2019 36.41 36.41 36.28 36.28 15,430 -0.10(-0.28%)
Jan 18, 2019 36.34 36.43 36.28 36.39 8,203 +0.13(+0.35%)
Jan 17, 2019 36.13 36.26 36.13 36.26 2,454 +0.13(+0.37%)
Jan 16, 2019 36.13 36.13 36.10 36.13 2,402 +0.03(+0.08%)
Jan 15, 2019 35.84 36.10 35.84 36.10 6,736 +0.11(+0.32%)
Jan 14, 2019 36.13 36.13 35.97 35.98 4,287 -0.11(-0.30%)
Jan 11, 2019 36.10 36.11 36.06 36.09 7,246 -0.06(-0.17%)
Jan 10, 2019 35.98 36.20 35.90 36.16 6,674 +0.14(+0.39%)
Jan 09, 2019 36.45 36.45 35.95 36.02 4,379 +0.16(+0.44%)
Jan 08, 2019 35.83 35.90 35.60 35.86 9,803 +0.32(+0.89%)
Jan 07, 2019 35.47 35.55 35.47 35.54 4,622 +0.16(+0.45%)
Jan 04, 2019 35.11 35.44 34.90 35.38 4,511 +0.56(+1.62%)
Jan 03, 2019 34.90 34.90 34.73 34.82 4,846 -0.21(-0.59%)
Jan 02, 2019 35.11 35.11 34.82 35.03 7,534 -0.08(-0.23%)
Dec 31, 2018 34.99 35.15 34.96 35.11 4,101 +0.16(+0.46%)
Dec 28, 2018 34.59 35.08 34.59 34.95 9,707 +0.11(+0.31%)
Dec 27, 2018 34.96 34.96 34.78 34.84 2,659 -0.12(-0.33%)
Dec 26, 2018 34.78 34.95 34.49 34.95 2,484 +0.50(+1.45%)
Dec 24, 2018 34.61 34.64 33.22 34.45 12,643 -0.26(-0.74%)
Dec 21, 2018 34.96 34.96 34.71 34.71 2,061 -0.13(-0.39%)
Dec 20, 2018 34.79 35.07 34.76 34.85 11,002 -0.35(-1.00%)
Dec 19, 2018 35.49 35.49 35.15 35.20 8,700 -0.18(-0.50%)
Dec 18, 2018 35.47 35.57 35.38 35.38 3,203 -0.19(-0.54%)
Dec 17, 2018 35.53 35.61 35.53 35.57 2,293 -0.15(-0.43%)
Dec 14, 2018 35.75 35.78 35.72 35.72 7,696 -0.09(-0.26%)
Dec 13, 2018 35.87 35.87 35.80 35.82 4,555 +0.04(+0.10%)
Dec 12, 2018 35.83 35.83 35.62 35.78 1,447 +0.16(+0.46%)
Dec 11, 2018 35.66 35.66 35.54 35.62 3,879 +0.09(+0.26%)
Dec 10, 2018 35.79 35.79 35.43 35.53 3,056 +0.14(+0.40%)
Dec 07, 2018 35.68 35.68 35.38 35.38 6,046 -0.21(-0.59%)
Dec 06, 2018 36.12 36.12 35.46 35.60 6,379 -0.15(-0.41%)
Dec 04, 2018 35.81 35.81 35.74 35.74 2,336 -0.17(-0.47%)
Dec 03, 2018 35.81 35.92 35.81 35.91 3,854 +0.11(+0.30%)
Nov 30, 2018 35.81 35.82 35.67 35.80 4,947 -0.01(-0.04%)
Nov 29, 2018 35.79 35.81 35.68 35.81 10,469 +0.02(+0.06%)
Nov 28, 2018 35.65 35.80 35.46 35.79 8,513 +0.22(+0.63%)
Nov 27, 2018 35.64 35.64 35.50 35.57 6,569 +0.07(+0.18%)
Nov 26, 2018 35.48 35.50 35.48 35.50 736 +0.05(+0.14%)
Nov 23, 2018 35.45 35.46 35.45 35.45 8,418 -0.13(-0.37%)
Nov 21, 2018 35.58 35.58 35.58 0 +0.22(+0.64%)
Nov 20, 2018 35.47 35.47 35.34 35.36 7,008 -0.12(-0.33%)
Nov 19, 2018 35.47 35.49 35.47 35.47 5,909 -0.01(-0.04%)
Nov 16, 2018 35.47 35.57 35.47 35.49 2,346 -0.01(-0.02%)
Nov 15, 2018 35.58 35.61 35.43 35.50 9,084 -0.11(-0.31%)
Nov 14, 2018 35.76 35.76 35.58 35.61 3,987 -0.08(-0.22%)
Nov 13, 2018 35.80 35.82 35.68 35.68 1,696 -0.07(-0.21%)
Nov 12, 2018 35.92 35.94 35.76 35.76 4,035 -0.20(-0.56%)
Nov 09, 2018 36.08 36.08 35.93 35.96 6,348 -0.15(-0.41%)
Nov 08, 2018 36.47 36.47 36.09 36.11 1,856 +0.01(+0.03%)
Nov 07, 2018 35.96 36.17 35.96 36.10 5,486 +0.25(+0.71%)
Nov 06, 2018 35.83 35.84 35.83 35.84 2,043 +0.01(+0.04%)
Nov 05, 2018 35.81 35.92 35.79 35.83 1,947 -0.02(-0.06%)
Nov 02, 2018 35.90 35.90 35.85 35.85 1,518 -0.03(-0.08%)
Nov 01, 2018 36.04 36.04 35.78 35.88 3,991 +0.03(+0.08%)
Oct 31, 2018 35.81 35.86 35.80 35.85 1,809 +0.13(+0.36%)
Oct 30, 2018 35.79 35.79 35.59 35.72 4,757 +0.05(+0.15%)
Oct 29, 2018 35.87 35.87 35.67 35.67 17,784 -0.09(-0.24%)
Oct 26, 2018 35.79 35.81 35.73 35.76 2,772 -0.04(-0.12%)
Oct 25, 2018 36.13 36.13 35.78 35.80 1,276 -0.06(-0.17%)
Oct 24, 2018 35.81 36.01 35.75 35.86 6,040 -0.06(-0.17%)
Oct 23, 2018 36.67 36.67 35.77 35.92 8,475 -0.08(-0.23%)
Oct 22, 2018 36.02 36.04 35.89 36.00 7,429 +0.12(+0.34%)
Oct 19, 2018 36.01 36.60 35.80 35.88 6,238 +0.07(+0.20%)
Oct 18, 2018 36.05 36.05 35.76 35.81 4,432 -0.39(-1.09%)
Oct 17, 2018 36.19 36.33 36.04 36.20 9,299 +0.13(+0.35%)
Oct 16, 2018 36.17 36.51 36.00 36.07 26,823 +0.07(+0.21%)
Oct 15, 2018 36.07 36.07 35.86 36.00 9,044 -0.04(-0.11%)
Oct 12, 2018 36.05 36.05 35.86 36.04 5,129 +0.25(+0.69%)
Oct 11, 2018 35.80 35.84 35.73 35.79 2,700 -0.02(-0.06%)
Oct 10, 2018 36.10 36.10 35.81 35.81 32,387 -0.25(-0.68%)
Oct 09, 2018 36.15 36.15 36.05 36.06 14,596 +0.01(+0.04%)
Oct 08, 2018 36.11 36.12 36.05 36.05 12,614 -0.06(-0.16%)
Oct 05, 2018 36.30 36.30 35.99 36.10 21,072 -0.20(-0.55%)
Oct 04, 2018 36.40 36.40 36.26 36.30 13,286 -0.02(-0.07%)
Oct 03, 2018 36.46 36.51 36.33 36.33 35,643 -0.03(-0.08%)
Oct 02, 2018 36.43 36.43 36.35 36.36 11,403 +0.03(+0.07%)
Oct 01, 2018 36.43 36.43 36.28 36.33 10,429 +0.05(+0.12%)
Sep 28, 2018 36.26 36.33 36.14 36.28 17,467 +0.12(+0.32%)
Sep 27, 2018 36.17 36.21 36.17 36.17 6,273 -0.06(-0.18%)
Sep 26, 2018 36.30 36.30 36.23 36.23 3,935 +0.07(+0.20%)
Sep 25, 2018 36.20 36.23 36.16 36.16 4,794 -0.05(-0.13%)
Sep 24, 2018 36.25 36.25 36.20 36.21 23,239 +0.01(+0.03%)
Sep 21, 2018 36.27 36.27 36.16 36.20 5,151 +0.04(+0.10%)
Sep 20, 2018 36.26 36.26 36.16 36.16 5,186 -0.10(-0.28%)
Sep 19, 2018 36.25 36.26 36.22 36.26 14,652 +0.10(+0.27%)
Sep 18, 2018 36.24 36.25 36.16 36.16 7,570 -0.03(-0.07%)
Sep 17, 2018 36.34 36.34 36.13 36.19 11,997 +0.04(+0.10%)
Sep 14, 2018 36.18 36.18 36.13 36.15 4,455 -0.01(-0.03%)
Sep 13, 2018 36.14 36.17 36.09 36.16 8,254 +0.06(+0.18%)
Sep 12, 2018 36.22 36.27 36.10 36.10 4,631 +0.01(+0.03%)
Sep 11, 2018 36.09 36.14 36.09 36.09 12,722 -0.06(-0.18%)
Sep 10, 2018 36.12 36.17 36.10 36.15 4,773 -0.01(-0.03%)
Sep 07, 2018 36.02 36.16 35.98 36.16 3,481 +0.08(+0.21%)
Sep 06, 2018 36.14 36.14 36.04 36.09 4,308 +0.01(+0.04%)
Sep 05, 2018 36.10 36.13 36.07 36.07 5,344 -0.07(-0.19%)
Sep 04, 2018 36.25 36.25 36.14 36.14 7,920 -0.02(-0.05%)
Aug 31, 2018 36.16 36.16 36.16 0 +0.00(+0.00%)
Aug 30, 2018 36.27 36.27 36.13 36.16 12,817 +0.03(+0.08%)
Aug 29, 2018 36.23 36.23 36.11 36.13 9,453 -0.07(-0.19%)
Aug 28, 2018 36.34 36.34 36.14 36.20 2,644 +0.03(+0.08%)
Aug 27, 2018 36.27 36.32 36.15 36.17 18,405 +0.12(+0.34%)
Aug 24, 2018 36.04 36.24 35.97 36.05 5,174 -0.01(-0.02%)
Aug 23, 2018 36.23 36.23 36.05 36.06 3,157 -0.07(-0.19%)
Aug 22, 2018 36.14 36.17 36.09 36.13 5,493 +0.06(+0.15%)
Aug 21, 2018 36.19 36.19 36.03 36.07 5,680 -0.10(-0.26%)
Aug 20, 2018 36.14 36.17 36.03 36.17 11,338 +0.21(+0.58%)
Aug 17, 2018 35.96 35.99 35.94 35.96 33,425 -0.00(-0.01%)
Aug 16, 2018 36.04 36.04 35.94 35.96 2,878 -0.03(-0.09%)
Aug 15, 2018 36.04 36.04 35.97 35.99 13,652 +0.03(+0.08%)
Aug 14, 2018 35.98 36.07 35.97 35.97 11,841 -0.01(-0.03%)
Aug 13, 2018 36.07 36.07 35.98 35.98 5,788 -0.08(-0.21%)
Aug 10, 2018 36.02 36.06 36.02 36.05 2,517 +0.00(+0.00%)
Aug 09, 2018 36.09 36.09 36.05 36.05 2,857 +0.09(+0.25%)
Aug 08, 2018 36.00 36.00 35.93 35.96 4,213 -0.00(-0.01%)
Aug 07, 2018 35.97 35.97 35.97 35.97 1,816 +0.04(+0.11%)
Aug 06, 2018 36.18 36.18 35.91 35.93 8,866 +0.07(+0.19%)
Aug 03, 2018 35.99 36.00 35.86 35.86 9,789 +0.04(+0.12%)
Aug 02, 2018 35.82 35.82 35.76 35.82 8,279 -0.01(-0.02%)
Aug 01, 2018 35.85 35.89 35.82 35.82 2,976 -0.01(-0.02%)
Jul 31, 2018 35.91 35.91 35.83 35.83 15,786 +0.07(+0.21%)
Jul 30, 2018 35.75 35.75 35.75 35.75 5,296 +0.00(+0.01%)
Jul 27, 2018 35.76 35.77 35.74 35.75 6,433 +0.08(+0.23%)
Jul 26, 2018 35.68 35.70 35.66 35.67 1,712 +0.01(+0.03%)
Jul 25, 2018 35.68 35.68 35.66 35.66 5,697 -0.04(-0.10%)
Jul 24, 2018 35.75 35.75 35.64 35.69 3,316 +0.15(+0.42%)
Jul 23, 2018 35.51 35.54 35.51 35.54 983 -0.04(-0.12%)
Jul 20, 2018 35.56 35.58 35.55 35.58 1,015 -0.04(-0.10%)
Jul 19, 2018 35.62 35.62 35.62 35.62 862 -0.01(-0.04%)
Jul 18, 2018 35.62 35.63 35.61 35.63 8,967 +0.11(+0.32%)
Jul 17, 2018 35.52 35.52 35.51 35.52 852 -0.06(-0.16%)
Jul 16, 2018 35.58 35.58 35.58 35.58 383 +0.00(+0.00%)
Jul 13, 2018 35.53 35.58 35.53 35.58 1,729 +0.04(+0.10%)
Jul 12, 2018 35.60 35.65 35.51 35.54 2,519 -0.04(-0.12%)
Jul 11, 2018 35.65 35.65 35.58 35.58 5,238 +0.11(+0.32%)
Jul 10, 2018 35.47 35.47 35.47 35.47 775 +0.04(+0.10%)
Jul 09, 2018 35.44 35.44 35.44 15,138 +0.00(+0.00%)
Jul 06, 2018 35.41 35.47 35.26 35.44 14,992 +0.03(+0.08%)
Jul 05, 2018 35.43 35.46 35.36 35.41 14,441 +0.01(+0.04%)
Jul 03, 2018 35.39 35.39 35.39 0 -0.04(-0.12%)
Jul 02, 2018 35.58 35.58 35.44 35.44 2,596 -0.14(-0.40%)
Jun 29, 2018 35.43 35.58 35.43 35.58 5,791 +0.26(+0.73%)
Jun 28, 2018 35.59 35.59 35.24 35.32 7,223 -0.34(-0.96%)
Jun 27, 2018 35.69 35.70 35.66 35.66 17,177 +0.04(+0.10%)
Jun 26, 2018 35.63 35.63 35.63 35.63 353 +0.04(+0.12%)
Jun 25, 2018 35.59 35.60 35.58 35.58 935 -0.06(-0.16%)
Jun 22, 2018 35.56 35.64 35.56 35.64 3,321 +0.00(+0.00%)
Jun 21, 2018 35.62 35.64 35.62 35.64 453 +0.07(+0.20%)
Jun 20, 2018 35.56 35.57 35.54 35.57 1,016 -0.09(-0.26%)
Jun 19, 2018 35.63 35.66 35.61 35.66 1,346 +0.13(+0.38%)
Jun 18, 2018 36.04 36.04 35.53 35.53 1,042 -0.19(-0.54%)
Jun 15, 2018 35.72 35.69 35.72 660 +0.03(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.