Fidelity Hedged Equity ETF FHEQ

Full chart Compare

Set alert

32.94 USD -0.08 (-0.24%)

Regular-session close

32.94 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

32.77 Day range 33.00

28.92 52-week range 34.57

YTD: +6.57%
1 year: +7.12%

FHEQ daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	33.28	33.00	32.77	32.94	-0.08	-0.24%	71,736
Nov 12, 2026	33.06	33.17	32.85	33.02	-0.04	-0.12%	61,100
Nov 11, 2026	32.99	33.15	32.93	33.06	+0.26	+0.79%	44,100
Nov 10, 2026	32.91	32.97	32.50	32.80	-0.11	-0.33%	114,300
Nov 9, 2026	32.94	32.97	32.78	32.91	+0.30	+0.92%	80,900
Nov 6, 2026	32.82	32.82	32.59	32.61	+0.03	+0.09%	51,300
Nov 5, 2026	33.45	33.45	32.56	32.58	-0.74	-2.22%	52,300
Nov 4, 2026	33.42	33.43	33.24	33.32	+0.21	+0.63%	226,900
Nov 3, 2026	32.98	33.18	32.98	33.11	+0.07	+0.21%	87,700
Nov 2, 2026	33.23	33.31	33.01	33.04	-0.02	-0.06%	45,700
Oct 30, 2026	33.37	33.37	33.01	33.06	-0.42	-1.25%	37,400
Oct 29, 2026	33.46	33.49	33.36	33.48	-0.13	-0.39%	38,600
Oct 28, 2026	33.76	33.76	33.51	33.61	+0.05	+0.15%	268,100
Oct 27, 2026	33.67	33.67	33.47	33.56	+0.09	+0.27%	47,300
Oct 26, 2026	33.34	33.53	33.34	33.47	+0.13	+0.39%	344,900
Oct 23, 2026	33.49	33.49	33.30	33.34	-0.13	-0.39%	47,300
Oct 22, 2026	33.68	33.68	33.37	33.47	-0.31	-0.92%	94,300
Oct 21, 2026	33.78	33.83	33.61	33.78	+0.10	+0.30%	60,200
Oct 20, 2026	33.70	33.80	33.59	33.68	+0.07	+0.21%	55,900
Oct 19, 2026	33.67	34.04	33.53	33.61	+0.07	+0.21%	73,900
Oct 16, 2026	33.86	33.86	33.47	33.54	-0.25	-0.74%	104,200
Oct 15, 2026	33.72	33.81	33.58	33.79	+0.04	+0.12%	65,000
Oct 14, 2026	33.98	33.98	33.63	33.75	-0.27	-0.79%	75,700
Oct 13, 2026	34.10	34.12	33.92	34.02	-0.02	-0.06%	79,900
Oct 12, 2026	34.08	34.09	34.00	34.04	-0.03	-0.09%	58,900
Oct 9, 2026	33.93	34.11	33.90	34.07	+0.20	+0.59%	54,100
Oct 8, 2026	34.03	34.03	33.74	33.87	-0.14	-0.41%	155,100
Oct 7, 2026	34.09	34.09	33.85	34.01	-0.09	-0.26%	82,700
Oct 6, 2026	33.99	34.24	33.99	34.10	+0.10	+0.29%	70,300
Oct 5, 2026	33.65	34.08	33.65	34.00	+0.22	+0.65%	63,900
Oct 2, 2026	33.88	33.91	33.73	33.78	+0.15	+0.45%	59,400
Oct 1, 2026	33.73	33.73	33.47	33.63	-0.03	-0.09%	129,100
Sep 30, 2026	33.67	33.85	33.64	33.66	+0.04	+0.12%	165,200
Sep 29, 2026	33.75	33.75	33.56	33.62	-0.11	-0.33%	31,700
Sep 28, 2026	33.63	33.93	33.63	33.73	-0.21	-0.62%	65,400
Sep 25, 2026	33.80	33.95	33.71	33.94	+0.15	+0.44%	82,200
Sep 24, 2026	33.65	33.82	33.63	33.79	+0.01	+0.03%	64,600
Sep 23, 2026	33.89	34.00	33.72	33.78	-0.25	-0.73%	139,900
Sep 22, 2026	34.11	34.11	33.94	34.03	-0.08	-0.23%	65,800
Sep 21, 2026	33.85	34.15	33.82	34.11	+0.43	+1.28%	47,200
Sep 18, 2026	33.82	33.82	33.49	33.68	-0.05	-0.15%	52,300
Sep 17, 2026	33.55	33.77	33.55	33.73	+0.26	+0.78%	61,200
Sep 16, 2026	33.53	33.71	33.35	33.47	-0.15	-0.45%	165,700
Sep 15, 2026	33.84	33.84	33.54	33.62	-0.07	-0.21%	60,000
Sep 14, 2026	33.57	33.85	33.57	33.69	-0.24	-0.71%	57,100
Sep 11, 2026	33.93	34.01	33.91	33.93	+0.18	+0.53%	118,900
Sep 10, 2026	33.80	33.84	33.66	33.75	-0.11	-0.32%	86,300
Sep 9, 2026	33.84	33.93	33.81	33.86	-0.13	-0.38%	61,900
Sep 8, 2026	34.01	34.08	33.97	33.99	-0.21	-0.61%	47,800
Sep 4, 2026	34.32	34.32	34.12	34.20	-0.09	-0.26%	51,700
Sep 3, 2026	33.98	34.34	33.98	34.29	+0.28	+0.82%	97,600
Sep 2, 2026	33.90	34.05	33.90	34.01	+0.17	+0.50%	60,400
Sep 1, 2026	33.69	33.94	33.69	33.84	-0.20	-0.59%	69,100
Aug 31, 2026	34.10	34.10	33.88	34.04	-0.11	-0.32%	130,000
Aug 28, 2026	34.32	34.35	34.08	34.15	+0.03	+0.09%	164,700
Aug 27, 2026	34.12	34.53	33.94	34.12	+0.15	+0.44%	113,900
Aug 26, 2026	34.00	34.06	33.86	33.97	+0.04	+0.12%	94,500
Aug 25, 2026	33.97	33.97	33.85	33.93	+0.04	+0.12%	57,200
Aug 24, 2026	33.98	33.98	33.81	33.89	-0.07	-0.21%	73,700
Aug 21, 2026	33.95	34.01	33.90	33.96	+0.12	+0.35%	49,900
Aug 20, 2026	33.95	34.08	33.84	33.84	-0.29	-0.85%	32,700
Aug 19, 2026	34.20	34.27	34.12	34.13	-0.07	-0.20%	41,800
Aug 18, 2026	34.32	34.32	34.14	34.20	-0.18	-0.52%	38,000
Aug 17, 2026	34.60	34.60	34.38	34.38	-0.17	-0.49%	46,200
Aug 14, 2026	34.48	34.56	34.47	34.55	-0.02	-0.06%	54,500

65 days, newest first. Daily bars as drawn on the FHEQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

FHEQ price history