Skip to main content

Fidelity Dividend ETF For Rising Rates (NY: FDRR )

46.55 +0.23 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 24.30 24.30 24.24 24.26 106,174 +0.01(+0.02%)
Oct 30, 2017 24.32 24.20 24.25 49,654 -0.07(-0.29%)
Oct 27, 2017 24.41 24.41 24.20 24.32 48,313 +0.05(+0.19%)
Oct 26, 2017 24.40 24.40 24.28 24.28 64,805 -0.12(-0.49%)
Oct 25, 2017 24.55 24.55 24.27 24.40 57,203 -0.13(-0.53%)
Oct 24, 2017 24.58 24.58 24.49 24.53 55,082 +0.00(+0.01%)
Oct 23, 2017 24.65 24.65 24.51 24.53 68,321 -0.03(-0.12%)
Oct 20, 2017 24.50 24.59 24.47 24.55 37,399 +0.11(+0.44%)
Oct 19, 2017 24.36 24.45 24.29 24.45 52,701 +0.02(+0.10%)
Oct 18, 2017 24.46 24.46 24.37 24.42 131,450 +0.07(+0.27%)
Oct 17, 2017 24.35 24.36 24.29 24.36 53,215 +0.03(+0.14%)
Oct 16, 2017 24.38 24.38 24.31 24.32 34,857 +0.00(+0.00%)
Oct 13, 2017 24.35 24.38 24.31 24.32 36,026 +0.07(+0.29%)
Oct 12, 2017 24.32 24.32 24.23 24.25 81,322 -0.03(-0.12%)
Oct 11, 2017 24.27 24.29 24.25 24.28 44,084 -0.01(-0.03%)
Oct 10, 2017 24.28 24.31 24.22 24.29 44,876 +0.06(+0.27%)
Oct 09, 2017 24.27 24.27 24.18 24.22 44,253 +0.03(+0.14%)
Oct 06, 2017 24.22 24.22 24.16 24.19 48,075 -0.06(-0.24%)
Oct 05, 2017 24.21 24.28 24.15 24.25 46,740 +0.10(+0.40%)
Oct 04, 2017 24.14 24.18 24.10 24.15 31,416 -0.01(-0.03%)
Oct 03, 2017 24.15 24.16 24.08 24.16 53,525 +0.07(+0.31%)
Oct 02, 2017 24.01 24.10 23.98 24.08 79,555 +0.11(+0.46%)
Sep 29, 2017 23.96 23.98 23.91 23.97 37,526 +0.03(+0.12%)
Sep 28, 2017 23.90 23.96 23.88 23.94 56,213 +0.02(+0.10%)
Sep 27, 2017 23.95 23.95 23.83 23.92 101,448 +0.05(+0.21%)
Sep 26, 2017 23.94 23.94 23.85 23.87 50,249 -0.01(-0.03%)
Sep 25, 2017 23.83 23.91 23.79 23.88 80,468 +0.02(+0.10%)
Sep 22, 2017 23.80 23.86 23.80 23.85 48,403 +0.02(+0.10%)
Sep 21, 2017 23.89 23.89 23.83 23.83 63,749 -0.07(-0.31%)
Sep 20, 2017 23.94 23.94 23.79 23.90 60,502 -0.02(-0.10%)
Sep 19, 2017 23.89 23.93 23.87 23.93 39,587 +0.06(+0.24%)
Sep 18, 2017 23.87 23.92 23.84 23.87 22,518 +0.04(+0.17%)
Sep 15, 2017 23.80 23.83 23.78 23.83 22,996 +0.08(+0.34%)
Sep 14, 2017 23.69 23.77 23.69 23.75 75,346 +0.03(+0.12%)
Sep 13, 2017 23.70 23.73 23.69 23.72 48,749 +0.01(+0.03%)
Sep 12, 2017 23.61 23.73 23.61 23.71 28,376 +0.10(+0.42%)
Sep 11, 2017 23.47 23.64 23.47 23.61 25,680 +0.24(+1.03%)
Sep 08, 2017 23.36 23.42 23.36 23.37 126,078 -0.04(-0.16%)
Sep 07, 2017 23.38 23.42 23.34 23.41 97,945 +0.05(+0.21%)
Sep 06, 2017 23.33 23.39 23.32 23.36 31,439 +0.12(+0.53%)
Sep 05, 2017 23.37 23.41 23.15 23.24 75,771 -0.22(-0.94%)
Sep 01, 2017 23.44 23.47 23.37 23.46 85,326 +0.11(+0.46%)
Aug 31, 2017 23.29 23.37 23.29 23.35 79,003 +0.13(+0.55%)
Aug 30, 2017 23.15 23.25 23.12 23.22 50,128 +0.06(+0.26%)
Aug 29, 2017 23.05 23.17 22.98 23.16 48,541 -0.01(-0.04%)
Aug 28, 2017 23.23 23.24 23.12 23.17 39,325 +0.01(+0.04%)
Aug 25, 2017 23.18 23.23 23.16 23.16 32,147 +0.06(+0.27%)
Aug 24, 2017 23.14 23.17 23.08 23.10 55,884 -0.00(-0.02%)
Aug 23, 2017 23.10 23.15 23.08 23.10 22,565 -0.02(-0.07%)
Aug 22, 2017 23.02 23.15 23.02 23.12 18,395 +0.18(+0.79%)
Aug 21, 2017 22.92 22.97 22.87 22.94 20,950 +0.00(+0.00%)
Aug 18, 2017 22.96 23.05 22.88 22.94 41,838 -0.06(-0.25%)
Aug 17, 2017 23.24 23.28 22.99 23.00 47,827 -0.32(-1.37%)
Aug 16, 2017 23.36 23.40 23.32 23.32 65,464 -0.01(-0.03%)
Aug 15, 2017 23.37 23.37 23.27 23.33 38,916 +0.02(+0.09%)
Aug 14, 2017 23.23 23.35 23.23 23.31 52,857 +0.20(+0.88%)
Aug 11, 2017 23.07 23.14 23.06 23.10 38,634 +0.03(+0.13%)
Aug 10, 2017 23.31 23.31 23.07 23.07 126,642 -0.28(-1.22%)
Aug 09, 2017 23.33 23.38 23.29 23.36 101,230 -0.03(-0.11%)
Aug 08, 2017 23.41 23.50 23.33 23.38 44,375 -0.02(-0.10%)
Aug 07, 2017 23.42 23.42 23.37 23.41 49,944 +0.02(+0.07%)
Aug 04, 2017 23.43 23.43 23.37 23.39 26,975 +0.01(+0.02%)
Aug 03, 2017 23.42 23.42 23.37 23.39 51,123 -0.03(-0.13%)
Aug 02, 2017 23.46 23.46 23.35 23.42 174,538 +0.01(+0.05%)
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.