Skip to main content

Fidelity Dividend ETF For Rising Rates (NY: FDRR )

51.34 +0.83 (+1.65%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 40.51 40.67 40.49 40.63 30,361 -0.04(-0.09%)
Oct 28, 2021 40.43 40.67 40.43 40.66 27,652 +0.33(+0.82%)
Oct 27, 2021 40.71 40.67 40.33 40.33 42,603 -0.41(-1.01%)
Oct 26, 2021 40.76 40.74 37,648 +0.07(+0.16%)
Oct 25, 2021 40.70 40.76 40.60 40.68 31,313 +0.06(+0.14%)
Oct 22, 2021 40.62 40.73 40.51 40.62 27,595 -0.02(-0.05%)
Oct 21, 2021 40.63 40.67 40.48 40.64 43,477 +0.02(+0.05%)
Oct 20, 2021 40.42 40.69 40.39 40.62 36,442 +0.26(+0.65%)
Oct 19, 2021 40.21 40.39 40.17 40.36 23,277 +0.31(+0.77%)
Oct 18, 2021 39.87 40.15 39.81 40.05 50,635 -0.02(-0.05%)
Oct 15, 2021 40.01 40.15 39.99 40.07 41,116 +0.29(+0.73%)
Oct 14, 2021 39.51 39.82 39.48 39.78 32,453 +0.61(+1.56%)
Oct 13, 2021 39.15 39.25 38.85 39.17 45,249 +0.06(+0.16%)
Oct 12, 2021 39.40 39.40 39.07 39.11 19,781 -0.22(-0.57%)
Oct 11, 2021 39.55 39.74 39.32 39.33 48,166 -0.23(-0.59%)
Oct 08, 2021 39.65 39.67 39.52 39.57 42,682 -0.05(-0.12%)
Oct 07, 2021 39.51 39.81 39.51 39.61 22,033 +0.38(+0.98%)
Oct 06, 2021 38.85 39.28 38.70 39.23 35,082 +0.08(+0.22%)
Oct 05, 2021 39.04 39.36 38.92 39.15 62,214 +0.22(+0.58%)
Oct 04, 2021 39.08 39.22 38.80 38.92 20,913 -0.23(-0.60%)
Oct 01, 2021 38.87 39.35 38.58 39.15 45,077 +0.47(+1.21%)
Sep 30, 2021 39.41 39.41 38.75 38.69 34,712 -0.54(-1.38%)
Sep 29, 2021 39.22 39.43 39.05 39.23 29,624 +0.11(+0.29%)
Sep 28, 2021 39.47 39.52 39.12 39.12 36,689 -0.52(-1.32%)
Sep 27, 2021 39.63 39.82 39.63 39.64 23,783 +0.07(+0.19%)
Sep 24, 2021 39.42 39.63 39.42 39.57 16,387 +0.02(+0.05%)
Sep 23, 2021 39.29 39.70 39.29 39.55 24,803 +0.43(+1.10%)
Sep 22, 2021 39.01 39.30 38.94 39.12 26,136 +0.35(+0.91%)
Sep 21, 2021 38.93 39.14 38.70 38.76 66,152 +0.01(+0.03%)
Sep 20, 2021 38.85 38.87 38.36 38.75 83,044 -0.60(-1.52%)
Sep 17, 2021 39.61 39.61 39.33 39.35 48,713 -0.31(-0.79%)
Sep 16, 2021 39.80 39.85 39.49 39.66 34,440 -0.12(-0.30%)
Sep 15, 2021 39.46 39.84 39.42 39.78 27,767 +0.38(+0.96%)
Sep 14, 2021 39.90 39.90 39.37 39.40 53,515 -0.36(-0.91%)
Sep 13, 2021 39.80 39.90 39.59 39.77 24,401 +0.22(+0.56%)
Sep 10, 2021 39.96 40.01 39.53 39.54 24,252 -0.29(-0.72%)
Sep 09, 2021 39.98 40.14 39.80 39.83 32,011 -0.17(-0.42%)
Sep 08, 2021 39.96 40.08 39.87 40.00 26,877 -0.05(-0.12%)
Sep 07, 2021 40.32 40.32 40.05 40.05 43,487 -0.33(-0.83%)
Sep 03, 2021 40.36 40.59 40.30 40.38 28,200 -0.06(-0.16%)
Sep 02, 2021 40.37 40.44 40.31 40.44 42,820 +0.23(+0.58%)
Sep 01, 2021 40.36 40.37 40.18 40.21 38,963 -0.06(-0.14%)
Aug 31, 2021 40.34 40.44 40.26 40.27 23,793 -0.06(-0.16%)
Aug 30, 2021 40.37 40.45 40.30 40.33 27,268 +0.03(+0.07%)
Aug 27, 2021 40.08 40.34 40.08 40.31 17,982 +0.25(+0.63%)
Aug 26, 2021 40.32 40.32 40.03 40.05 43,407 -0.28(-0.69%)
Aug 25, 2021 40.30 40.41 40.23 40.33 19,829 +0.06(+0.16%)
Aug 24, 2021 40.27 40.31 40.23 40.27 25,244 +0.02(+0.05%)
Aug 23, 2021 40.14 40.31 40.14 40.25 25,643 +0.21(+0.53%)
Aug 20, 2021 39.75 40.08 39.73 40.04 21,906 +0.34(+0.87%)
Aug 19, 2021 39.47 39.78 39.44 39.69 26,726 -0.10(-0.26%)
Aug 18, 2021 40.14 40.30 39.79 39.79 27,784 -0.46(-1.15%)
Aug 17, 2021 40.26 40.27 39.94 40.26 32,036 -0.18(-0.44%)
Aug 16, 2021 40.23 40.44 40.09 40.44 34,616 +0.07(+0.18%)
Aug 13, 2021 40.32 40.39 40.27 40.36 26,758 +0.04(+0.09%)
Aug 12, 2021 40.23 40.32 40.16 40.32 23,749 +0.09(+0.23%)
Aug 11, 2021 40.07 40.23 40.07 40.23 32,878 +0.27(+0.68%)
Aug 10, 2021 39.79 39.99 39.79 39.96 18,576 +0.22(+0.55%)
Aug 09, 2021 39.86 39.86 39.72 39.74 23,445 -0.11(-0.28%)
Aug 06, 2021 39.82 39.96 39.82 39.85 27,213 +0.13(+0.33%)
Aug 05, 2021 39.63 39.74 39.58 39.72 15,686 +0.18(+0.45%)
Aug 04, 2021 39.70 39.76 39.52 39.54 26,848 -0.25(-0.63%)
Aug 03, 2021 39.63 39.82 39.43 39.79 28,484 +0.26(+0.66%)
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.