Skip to main content

Fidelity Dividend ETF For Rising Rates (NY: FDRR )

50.51 -0.11 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 34.40 34.52 33.90 33.98 33,649 -0.62(-1.78%)
Jan 28, 2021 34.64 35.00 34.59 34.59 50,661 +0.10(+0.29%)
Jan 27, 2021 34.81 34.92 34.40 34.49 41,959 -0.60(-1.70%)
Jan 26, 2021 35.16 35.16 35.01 35.09 31,527 +0.13(+0.37%)
Jan 25, 2021 34.88 35.02 34.51 34.96 30,657 +0.12(+0.34%)
Jan 22, 2021 34.68 34.91 34.65 34.84 32,233 -0.07(-0.21%)
Jan 21, 2021 34.91 35.04 34.79 34.91 40,916 +0.04(+0.11%)
Jan 20, 2021 34.66 34.90 34.64 34.88 35,430 +0.32(+0.93%)
Jan 19, 2021 34.60 34.67 34.46 34.56 43,909 +0.13(+0.37%)
Jan 15, 2021 34.48 34.53 34.23 34.43 48,459 -0.28(-0.79%)
Jan 14, 2021 34.64 34.89 34.64 34.70 33,878 +0.14(+0.40%)
Jan 13, 2021 34.51 34.64 34.46 34.56 30,215 +0.06(+0.16%)
Jan 12, 2021 34.42 34.57 34.37 34.51 28,806 +0.11(+0.32%)
Jan 11, 2021 34.19 34.52 34.19 34.40 49,519 -0.05(-0.13%)
Jan 08, 2021 34.49 34.53 34.15 34.45 42,579 +0.02(+0.05%)
Jan 07, 2021 34.25 34.48 34.22 34.43 38,643 +0.42(+1.24%)
Jan 06, 2021 33.52 34.30 33.52 34.00 58,602 +0.47(+1.40%)
Jan 05, 2021 33.31 33.65 33.29 33.54 16,775 +0.19(+0.58%)
Jan 04, 2021 33.89 33.89 33.01 33.34 56,919 -0.46(-1.36%)
Dec 31, 2020 33.80 33.80 33.80 26,033 +0.26(+0.77%)
Dec 30, 2020 33.61 33.70 33.55 33.55 26,033 +0.01(+0.03%)
Dec 29, 2020 33.78 33.82 33.51 33.53 30,604 -0.12(-0.36%)
Dec 28, 2020 33.71 33.81 33.62 33.66 31,949 +0.22(+0.67%)
Dec 24, 2020 33.40 33.47 33.31 33.43 10,127 +0.08(+0.24%)
Dec 23, 2020 33.37 33.49 33.33 33.35 21,738 +0.14(+0.41%)
Dec 22, 2020 33.34 33.38 33.19 33.21 23,604 -0.04(-0.11%)
Dec 21, 2020 33.06 33.32 32.77 33.25 36,533 -0.08(-0.25%)
Dec 18, 2020 33.53 33.53 33.20 33.33 53,468 -0.18(-0.53%)
Dec 17, 2020 33.56 33.56 33.43 33.51 24,668 +0.10(+0.30%)
Dec 16, 2020 33.49 33.49 33.32 33.41 35,803 +0.09(+0.27%)
Dec 15, 2020 33.11 33.35 33.06 33.32 24,523 +0.45(+1.36%)
Dec 14, 2020 33.31 33.35 32.87 32.87 18,455 -0.19(-0.58%)
Dec 11, 2020 33.00 33.09 32.85 33.07 28,238 -0.15(-0.44%)
Dec 10, 2020 33.13 33.27 33.12 33.21 17,943 -0.05(-0.14%)
Dec 09, 2020 33.39 33.49 33.15 33.26 27,967 -0.05(-0.16%)
Dec 08, 2020 33.05 33.36 33.05 33.31 36,483 +0.16(+0.50%)
Dec 07, 2020 33.20 33.20 33.06 33.15 27,051 -0.11(-0.33%)
Dec 04, 2020 32.95 33.26 32.95 33.26 27,143 +0.48(+1.47%)
Dec 03, 2020 32.83 33.01 32.77 32.78 15,749 -0.06(-0.18%)
Dec 02, 2020 32.55 32.84 32.54 32.84 22,077 +0.18(+0.56%)
Dec 01, 2020 32.62 32.83 32.58 32.65 24,797 +0.42(+1.30%)
Nov 30, 2020 32.36 32.36 32.12 32.23 21,504 -0.18(-0.56%)
Nov 27, 2020 32.44 32.50 32.37 32.42 9,850 +0.01(+0.03%)
Nov 25, 2020 32.47 32.47 32.28 32.41 12,586 -0.10(-0.29%)
Nov 24, 2020 32.12 32.53 32.12 32.50 28,336 +0.61(+1.90%)
Nov 23, 2020 31.79 31.96 31.74 31.90 26,351 +0.21(+0.66%)
Nov 20, 2020 31.75 31.79 31.69 31.69 17,621 -0.12(-0.37%)
Nov 19, 2020 31.65 31.82 31.55 31.80 17,061 +0.07(+0.23%)
Nov 18, 2020 32.10 32.20 31.73 31.73 27,090 -0.31(-0.97%)
Nov 17, 2020 31.97 32.15 31.83 32.04 38,510 -0.16(-0.48%)
Nov 16, 2020 32.05 32.21 31.93 32.20 147,002 +0.48(+1.53%)
Nov 13, 2020 31.48 31.80 31.48 31.71 36,009 +0.48(+1.52%)
Nov 12, 2020 31.48 31.50 31.10 31.24 37,726 -0.39(-1.24%)
Nov 11, 2020 31.68 31.69 31.48 31.63 31,408 +0.16(+0.52%)
Nov 10, 2020 31.32 31.52 31.20 31.47 31,237 +0.27(+0.85%)
Nov 09, 2020 31.75 31.90 31.20 31.20 70,873 +0.68(+2.21%)
Nov 06, 2020 30.61 30.62 30.45 30.53 46,078 -0.05(-0.18%)
Nov 05, 2020 30.42 30.68 30.37 30.58 26,583 +0.65(+2.17%)
Nov 04, 2020 29.83 30.36 29.75 29.93 55,908 +0.26(+0.86%)
Nov 03, 2020 29.45 29.79 29.45 29.68 12,082 +0.58(+2.01%)
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.