NYSE Arca · FDV · ETF
Federated Hermes U.S. Strategic Dividend ETF (FDV) ETF price history
Every NYSE Arca trading session of Federated Hermes U.S. Strategic Dividend ETF from Nov 16, 2022 to Sep 28, 2026: 968 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FDV adjusted close, 2022 to 2026
- $34.05
- All time high, 2026
- $34.75
- 52 week high, $27.14 low
- 968
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
FDV key facts
- Federated Hermes U.S. Strategic Dividend ETF (FDV) closed at $31.82 on Sep 28, 2026 on NYSE Arca.
- FDV's all time high close is $34.05, set on Aug 19, 2026; its all time low close is $19.54 on Oct 27, 2023.
- FDV's 52 week range is $27.14 to $34.75.
- FDV returned +14.4% over the year to Sep 28, 2026.
- Since Nov 16, 2022 FDV returned +43%, +9.7% a year compounded.
- FDV's deepest drawdown was -16.7% from Jan 6, 2023 to Oct 27, 2023.
- DataCedar holds 968 daily sessions of FDV history from Nov 16, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FDV price chart, 2022 to 2026
FDV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | -0.0% |
| 6 months | +5.3% |
| Year to date | +12.1% |
| 1 year | +14.4% |
| 3 years | +55.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 16, 2022 | +42.9% |
| Compound annual growth, 3.9 years | +9.7% |
FDV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $34.05 on Aug 19, 2026
- All time low close
- $19.54 on Oct 27, 2023
- 52 week high
- $34.75 on Feb 27, 2026
- 52 week low
- $27.14 on Nov 3, 2025
- Deepest drawdown
- -16.7% from Jan 6, 2023 to Oct 27, 2023, recovered Mar 28, 2024
- Best single session
- +4.8% on Apr 9, 2025
- Worst single session
- -5.0% on Apr 4, 2025
- Volatility, 1 year annualised
- 10.6%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2024, +14%
- Worst calendar year
- 2023, -2%
FDV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Nov 16, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.28 | $34.75 | $28.01 | $31.82 | +12.9% | 26.8M | 185 |
| 2025 | $25.63 | $29.03 | $23.46 | $28.19 | +11.0% | 24.3M | 250 |
| 2024 | $22.24 | $27.19 | $21.56 | $25.40 | +14.4% | 9.4M | 252 |
| 2023 | $22.82 | $23.72 | $19.54 | $22.20 | -2.2% | 5.1M | 250 |
| 2022 | $22.38 | $23.92 | $22.08 | $22.69 | n/a | 909.4K | 31 |
FDV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $31.82 | -4.8% |
| August 2026 | $33.43 | +1.4% |
| July 2026 | $32.98 | +5.1% |
| June 2026 | $31.39 | +0.8% |
| May 2026 | $31.13 | -0.6% |
| April 2026 | $31.31 | +2.4% |
| March 2026 | $30.58 | -3.3% |
| February 2026 | $31.62 | +5.8% |
| January 2026 | $29.89 | +6.0% |
| December 2025 | $28.19 | -0.4% |
| November 2025 | $28.31 | +3.1% |
| October 2025 | $27.46 | -1.6% |
About the FDV data
Daily bars. 968 sessions from Nov 16, 2022 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FDV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- FDM First Trust DJ Select MicroCap ETF
- FDMO Fidelity Momentum Factor ETF
- FDN First Trust DJ Internet Index Fund
- FDRR Fidelity Dividend ETF for Rising Rates
- FDVV Fidelity High Dividend ETF
- FEAC Fidelity Enhanced U.S. All-Cap Equity ETF
- FECM First Eagle Core Municipal ETF
- FEDM Northern Trust ESG & Climate Developed Markets ex-US Core ETF
Common questions
FDV share price history
