FDHY

Fidelity High Yield Factor ETF

$51.17 0.02 (0.04%)
16:00 EDT FDHY Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.02 (1.99%)
P/E:       -
Market Cap:       486,115
EPS:       -
Volume:       8,900
Day's Range:       51.08 - 51.26
52wk Range:       45.65 - 53.31
Previous Close:       51.17
Historical Data for FDHY
Date Open High Low Volume Close Change %
05/24/19 51.11 51.26 51.08 8,974 51.17 0.02   0.04%
05/23/19 51.32 51.32 51.10 6,845 51.15 -0.18   -0.35%
05/22/19 51.37 51.37 51.29 9,582 51.33 -0.04   -0.08%
05/21/19 51.39 51.39 51.21 12,639 51.37 0.19   0.37%
05/20/19 51.25 51.25 51.08 12,683 51.18 -0.08   -0.16%
05/17/19 51.15 51.26 51.13 12,300 51.26 0.11   0.22%
05/16/19 50.92 51.21 50.92 11,138 51.15 0.06   0.12%
05/15/19 51.03 51.10 50.97 6,634 51.10 0.01   0.02%
05/14/19 50.86 51.12 50.86 7,420 51.09 0.23   0.45%
05/13/19 51.17 51.17 50.82 13,489 50.86 -0.48   -0.93%
05/10/19 51.28 51.38 50.98 8,300 51.34 0.14   0.27%
05/09/19 51.15 51.41 51.07 9,289 51.20 -0.10   -0.19%
05/08/19 51.38 51.39 51.26 16,943 51.30 -0.01   -0.02%
05/07/19 51.48 51.53 51.25 19,355 51.30 -0.22   -0.43%
05/06/19 51.60 51.60 51.45 12,426 51.52 0.05   0.10%
05/03/19 51.43 51.50 51.41 9,000 51.47 0.04   0.08%
05/02/19 51.44 51.61 51.30 14,384 51.43 -0.11   -0.21%
05/01/19 51.82 51.82 51.40 26,370 51.54 0.04   0.08%
04/30/19 51.56 51.56 51.44 11,793 51.50 0.06   0.12%
04/29/19 51.60 51.60 51.44 25,321 51.45 0.01   0.02%
04/26/19 51.49 51.76 51.36 21,900 51.44 -0.14   -0.27%
04/25/19 51.67 51.67 51.55 6,519 51.58 -0.07   -0.14%
04/24/19 51.92 51.92 51.52 8,979 51.65 -0.05   -0.10%
04/23/19 51.58 51.72 51.53 10,448 51.70 0.20   0.39%
04/22/19 51.70 51.70 51.46 16,854 51.50 -0.02   -0.04%
04/18/19 51.55 51.55 51.49 8,600 51.52 0.02   0.04%
04/17/19 51.82 51.82 51.50 17,531 51.50 -0.12   -0.23%
04/16/19 51.56 51.67 51.56 11,553 51.62 0.06   0.12%
04/15/19 51.88 51.88 51.50 14,593 51.56 -0.12   -0.23%
04/12/19 51.60 51.68 51.47 9,700 51.68 0.22   0.43%
04/11/19 51.59 51.59 51.32 6,877 51.46 0.14   0.27%
04/10/19 51.32 51.32 51.21 9,647 51.32 0.08   0.16%
04/09/19 51.30 51.32 51.24 29,760 51.24 -0.00   0.00%
04/08/19 51.37 51.37 51.21 30,550 51.24 0.01   0.02%
04/05/19 51.28 51.28 51.22 19,000 51.23 0.05   0.10%
04/04/19 51.45 51.45 51.14 22,792 51.18 -0.04   -0.08%
04/03/19 51.28 51.40 51.08 20,812 51.22 0.13   0.25%
04/02/19 51.25 51.25 51.07 12,157 51.09 -0.13   -0.25%
04/01/19 51.42 51.42 51.04 110,606 51.22 0.21   0.41%
03/29/19 51.21 51.21 50.90 11,400 51.01 0.14   0.28%
03/28/19 51.13 51.13 50.81 6,415 50.88 0.08   0.16%
03/27/19 51.27 51.27 50.72 9,089 50.79 -0.19   -0.37%
03/26/19 50.99 51.04 50.93 7,344 50.98 0.10   0.20%
03/25/19 50.85 50.95 50.82 12,149 50.88 0.06   0.12%
03/22/19 51.05 51.05 50.82 12,000 50.82 -0.23   -0.45%
03/21/19 51.13 51.13 51.00 8,417 51.05 0.04   0.08%
03/20/19 50.84 51.11 50.75 13,163 51.01 0.22   0.43%
03/19/19 50.80 50.92 50.79 10,694 50.79 0.01   0.02%
03/18/19 50.92 50.92 50.77 20,748 50.78 0.00   0.00%
03/15/19 50.82 50.82 50.73 9,300 50.78 0.13   0.26%
03/14/19 50.85 50.85 50.64 14,082 50.65 -0.02   -0.04%
03/13/19 50.54 50.71 50.51 10,633 50.67 0.13   0.26%
03/12/19 50.55 50.55 50.53 6,458 50.54 0.15   0.30%
03/11/19 50.47 50.47 50.28 11,061 50.40 0.14   0.28%
03/08/19 50.25 50.39 50.18 23,200 50.26 -0.04   -0.08%
03/07/19 50.59 50.59 50.23 10,606 50.30 -0.12   -0.24%
03/06/19 50.56 50.56 50.41 16,151 50.42 -0.06   -0.12%
03/05/19 50.49 50.49 50.42 1,336 50.48 0.02   0.04%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!