Skip to main content

Fidelity Dividend ETF For Rising Rates (NY: FDRR )

48.25 -0.14 (-0.29%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 42.30 42.30 41.70 41.75 173,400 -0.55(-1.31%)
Mar 30, 2022 42.53 42.53 42.20 42.31 47,273 -0.23(-0.55%)
Mar 29, 2022 42.38 42.59 42.20 42.54 86,615 +0.52(+1.23%)
Mar 28, 2022 41.87 42.04 41.63 42.02 90,129 +0.09(+0.22%)
Mar 25, 2022 41.72 41.95 41.67 41.93 52,776 +0.30(+0.72%)
Mar 24, 2022 41.37 41.64 41.27 41.63 133,169 +0.47(+1.14%)
Mar 23, 2022 41.42 41.49 41.14 41.16 91,758 -0.38(-0.90%)
Mar 22, 2022 41.43 41.66 41.42 41.54 70,371 +0.33(+0.80%)
Mar 21, 2022 41.30 41.52 41.00 41.21 42,964 -0.05(-0.11%)
Mar 18, 2022 40.84 41.28 40.79 41.26 41,989 +0.31(+0.76%)
Mar 17, 2022 40.48 40.96 40.41 40.95 63,282 +0.38(+0.93%)
Mar 16, 2022 40.31 40.59 39.81 40.57 77,017 +0.63(+1.57%)
Mar 15, 2022 39.46 39.96 39.38 39.94 49,435 +0.66(+1.68%)
Mar 14, 2022 39.53 39.85 39.22 39.28 44,189 -0.08(-0.21%)
Mar 11, 2022 40.03 40.07 39.36 39.36 55,300 -0.37(-0.94%)
Mar 10, 2022 39.46 39.84 39.38 39.73 62,130 -0.27(-0.68%)
Mar 09, 2022 39.99 40.21 39.89 40.00 57,066 +0.76(+1.95%)
Mar 08, 2022 39.45 40.10 39.19 39.24 62,366 -0.21(-0.54%)
Mar 07, 2022 40.36 40.36 39.41 39.46 72,746 -0.92(-2.28%)
Mar 04, 2022 40.29 40.46 40.05 40.38 61,035 -0.27(-0.66%)
Mar 03, 2022 40.97 41.04 40.47 40.65 53,636 -0.08(-0.21%)
Mar 02, 2022 40.18 40.90 40.09 40.73 53,792 +0.78(+1.96%)
Mar 01, 2022 40.39 40.53 39.73 39.95 54,606 -0.45(-1.11%)
Feb 28, 2022 40.17 40.58 40.00 40.40 67,284 -0.23(-0.57%)
Feb 25, 2022 39.93 40.68 40.13 40.63 96,210 +0.94(+2.37%)
Feb 24, 2022 38.76 39.76 38.61 39.69 130,222 +0.04(+0.09%)
Feb 23, 2022 40.40 40.46 39.61 39.65 110,513 -0.46(-1.14%)
Feb 22, 2022 40.56 40.65 39.91 40.11 92,274 -0.49(-1.22%)
Feb 18, 2022 40.60 0 -0.23(-0.57%)
Feb 17, 2022 41.24 41.24 40.75 40.83 79,307 -0.62(-1.51%)
Feb 16, 2022 41.33 41.58 41.16 41.46 44,092 -0.05(-0.11%)
Feb 15, 2022 41.26 41.50 41.22 41.50 150,558 +0.61(+1.50%)
Feb 14, 2022 41.06 41.12 40.60 40.89 84,611 -0.26(-0.63%)
Feb 11, 2022 41.63 41.86 40.99 41.15 116,825 -0.42(-1.01%)
Feb 10, 2022 41.90 42.29 41.45 41.57 70,483 -0.73(-1.72%)
Feb 09, 2022 42.15 42.33 42.12 42.30 80,992 +0.48(+1.16%)
Feb 08, 2022 41.53 41.90 41.48 41.81 42,242 +0.31(+0.74%)
Feb 07, 2022 41.66 41.79 41.43 41.50 88,175 -0.10(-0.25%)
Feb 04, 2022 41.53 41.87 41.26 41.61 48,729 -0.04(-0.09%)
Feb 03, 2022 41.96 41.62 41.64 80,553 -0.57(-1.35%)
Feb 02, 2022 41.84 42.25 41.77 42.21 206,310 +0.38(+0.91%)
Feb 01, 2022 41.63 41.87 41.47 41.83 65,379 +0.28(+0.67%)
Jan 31, 2022 41.02 41.59 41.55 79,742 +0.39(+0.95%)
Jan 28, 2022 40.39 41.16 40.10 41.16 55,999 +0.84(+2.09%)
Jan 27, 2022 40.78 41.03 40.18 40.32 90,998 -0.13(-0.31%)
Jan 26, 2022 40.96 41.14 40.11 40.44 115,854 -0.02(-0.05%)
Jan 25, 2022 40.14 40.72 39.66 40.46 88,845 -0.14(-0.34%)
Jan 24, 2022 40.09 40.63 39.25 40.60 154,721 +0.15(+0.37%)
Jan 21, 2022 40.91 41.23 40.45 40.45 145,953 -0.53(-1.30%)
Jan 20, 2022 41.57 41.86 40.92 40.98 94,255 -0.46(-1.10%)
Jan 19, 2022 41.97 42.05 41.39 41.44 187,596 -0.45(-1.07%)
Jan 18, 2022 42.15 42.15 41.77 41.89 118,786 -0.50(-1.19%)
Jan 14, 2022 42.39 0 -0.02(-0.04%)
Jan 13, 2022 42.78 42.85 42.33 42.41 107,421 -0.20(-0.46%)
Jan 12, 2022 42.68 42.77 42.48 42.60 99,754 +0.10(+0.24%)
Jan 11, 2022 42.34 42.51 42.07 42.50 115,771 +0.20(+0.48%)
Jan 10, 2022 42.20 42.32 41.78 42.30 89,897 -0.10(-0.24%)
Jan 07, 2022 42.34 42.48 42.24 42.40 92,283 +0.03(+0.07%)
Jan 06, 2022 42.39 42.47 42.19 42.37 133,322 +0.06(+0.13%)
Jan 05, 2022 42.85 42.99 42.31 42.31 91,502 -0.42(-0.98%)
Jan 04, 2022 42.68 42.88 42.66 42.73 90,861 +0.22(+0.53%)
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.