Skip to main content

Fidelity Dividend ETF For Rising Rates (NY: FDRR )

46.48 +0.16 (+0.36%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 28.63 28.75 28.32 28.61 42,116 -0.24(-0.82%)
Oct 29, 2020 28.57 29.09 28.39 28.85 64,557 +0.30(+1.04%)
Oct 28, 2020 28.98 29.12 28.54 28.55 34,922 -0.99(-3.35%)
Oct 27, 2020 29.79 29.79 29.52 29.54 20,165 -0.21(-0.70%)
Oct 26, 2020 30.09 30.10 29.50 29.75 91,950 -0.55(-1.80%)
Oct 23, 2020 30.40 30.40 30.16 30.30 24,239 +0.01(+0.03%)
Oct 22, 2020 30.08 30.32 30.01 30.29 16,036 +0.24(+0.79%)
Oct 21, 2020 30.13 30.27 30.05 30.05 17,540 -0.15(-0.51%)
Oct 20, 2020 30.22 30.47 30.12 30.21 63,643 +0.09(+0.30%)
Oct 19, 2020 30.65 30.68 30.07 30.12 44,048 -0.44(-1.43%)
Oct 16, 2020 30.60 30.71 30.55 30.55 43,213 +0.05(+0.18%)
Oct 15, 2020 30.14 30.51 30.14 30.50 18,731 -0.03(-0.09%)
Oct 14, 2020 30.68 30.82 30.51 30.53 14,718 -0.15(-0.48%)
Oct 13, 2020 30.89 30.89 30.59 30.67 28,511 -0.23(-0.74%)
Oct 12, 2020 30.64 30.96 30.64 30.90 21,889 +0.42(+1.39%)
Oct 09, 2020 30.54 30.60 30.44 30.48 26,103 +0.10(+0.32%)
Oct 08, 2020 30.29 30.39 30.23 30.38 16,073 +0.21(+0.70%)
Oct 07, 2020 29.90 30.22 29.79 30.17 78,592 +0.49(+1.66%)
Oct 06, 2020 30.04 30.25 29.63 29.68 35,496 -0.31(-1.03%)
Oct 05, 2020 29.64 30.00 29.64 29.99 50,242 +0.52(+1.76%)
Oct 02, 2020 29.20 29.62 29.03 29.47 90,594 -0.13(-0.43%)
Oct 01, 2020 29.74 29.77 29.44 29.60 23,304 +0.01(+0.03%)
Sep 30, 2020 29.40 29.81 29.40 29.59 76,245 +0.28(+0.96%)
Sep 29, 2020 29.53 29.53 29.27 29.30 15,711 -0.23(-0.77%)
Sep 28, 2020 29.46 29.62 29.40 29.53 54,543 +0.45(+1.54%)
Sep 25, 2020 28.57 29.12 28.56 29.08 46,065 +0.36(+1.27%)
Sep 24, 2020 28.47 28.96 28.39 28.72 34,974 +0.14(+0.48%)
Sep 23, 2020 29.34 29.34 28.57 28.58 32,291 -0.62(-2.12%)
Sep 22, 2020 29.13 29.26 28.95 29.20 22,046 +0.15(+0.53%)
Sep 21, 2020 29.12 29.12 28.63 29.05 42,791 -0.46(-1.58%)
Sep 18, 2020 29.83 29.83 29.35 29.51 16,342 -0.22(-0.74%)
Sep 17, 2020 29.51 29.93 29.51 29.73 39,408 -0.23(-0.76%)
Sep 16, 2020 30.11 30.32 29.95 29.96 26,313 -0.06(-0.21%)
Sep 15, 2020 30.08 30.21 29.98 30.02 88,082 +0.13(+0.42%)
Sep 14, 2020 29.76 30.02 29.66 29.90 30,720 +0.39(+1.32%)
Sep 11, 2020 29.54 29.64 29.31 29.51 20,867 +0.09(+0.31%)
Sep 10, 2020 30.04 30.05 29.37 29.42 31,885 -0.51(-1.69%)
Sep 09, 2020 29.72 30.11 29.71 29.92 34,111 +0.61(+2.07%)
Sep 08, 2020 29.82 29.82 29.32 29.32 35,957 -0.78(-2.60%)
Sep 04, 2020 30.27 30.35 29.55 30.10 112,730 -0.06(-0.21%)
Sep 03, 2020 30.92 31.05 30.02 30.16 124,102 -0.90(-2.90%)
Sep 02, 2020 30.73 31.07 30.70 31.07 34,913 +0.44(+1.45%)
Sep 01, 2020 30.50 30.62 30.40 30.62 46,690 +0.14(+0.48%)
Aug 31, 2020 30.54 30.60 30.45 30.48 55,328 -0.08(-0.25%)
Aug 28, 2020 30.50 30.58 30.38 30.55 35,552 +0.12(+0.40%)
Aug 27, 2020 30.34 30.50 30.29 30.43 25,699 +0.14(+0.45%)
Aug 26, 2020 30.20 30.30 30.15 30.30 19,512 +0.08(+0.27%)
Aug 25, 2020 30.28 30.30 30.09 30.21 33,622 -0.01(-0.03%)
Aug 24, 2020 30.07 30.22 29.99 30.22 27,586 +0.35(+1.18%)
Aug 21, 2020 29.65 29.88 29.65 29.87 19,101 +0.12(+0.40%)
Aug 20, 2020 29.52 29.75 29.52 29.75 25,783 +0.04(+0.12%)
Aug 19, 2020 29.84 29.92 29.67 29.72 25,620 -0.08(-0.27%)
Aug 18, 2020 29.84 29.92 29.75 29.80 30,077 -0.05(-0.15%)
Aug 17, 2020 29.98 29.98 29.82 29.84 58,937 -0.07(-0.24%)
Aug 14, 2020 29.79 29.94 29.71 29.92 11,593 +0.01(+0.03%)
Aug 13, 2020 29.95 29.96 29.80 29.91 24,833 -0.14(-0.45%)
Aug 12, 2020 29.90 30.08 29.90 30.04 41,524 +0.40(+1.34%)
Aug 11, 2020 29.92 30.11 29.62 29.64 33,450 -0.11(-0.37%)
Aug 10, 2020 29.58 29.78 29.58 29.75 43,723 +0.24(+0.83%)
Aug 07, 2020 29.36 29.52 29.33 29.51 35,331 +0.07(+0.25%)
Aug 06, 2020 29.20 29.44 29.20 29.44 25,941 +0.16(+0.56%)
Aug 05, 2020 29.27 29.36 29.18 29.27 27,616 +0.13(+0.45%)
Aug 04, 2020 28.96 29.15 28.95 29.14 21,278 +0.11(+0.39%)
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.