Skip to main content

Fidelity Dividend ETF For Rising Rates (NY: FDRR )

46.55 +0.23 (+0.49%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 37.13 37.19 37.05 37.05 65,061 -0.08(-0.22%)
Mar 30, 2021 37.03 37.15 36.96 37.13 44,667 +0.01(+0.02%)
Mar 29, 2021 37.14 37.26 36.94 37.12 30,132 -0.13(-0.35%)
Mar 26, 2021 36.87 37.26 36.82 37.25 45,130 +0.54(+1.48%)
Mar 25, 2021 36.29 36.79 36.14 36.70 42,243 +0.30(+0.84%)
Mar 24, 2021 36.73 36.87 36.40 36.40 52,021 -0.23(-0.63%)
Mar 23, 2021 37.01 37.02 36.58 36.63 61,677 -0.42(-1.15%)
Mar 22, 2021 36.87 37.13 36.78 37.05 61,870 +0.18(+0.50%)
Mar 19, 2021 36.96 37.03 36.66 36.87 72,903 -0.10(-0.26%)
Mar 18, 2021 37.10 37.42 36.95 36.97 63,118 -0.25(-0.67%)
Mar 17, 2021 37.16 37.26 36.92 37.21 53,172 -0.02(-0.05%)
Mar 16, 2021 37.19 37.33 37.18 37.23 54,926 +0.05(+0.12%)
Mar 15, 2021 37.00 37.20 36.91 37.19 83,421 +0.24(+0.64%)
Mar 12, 2021 36.68 36.98 36.68 36.95 82,935 +0.25(+0.67%)
Mar 11, 2021 36.75 36.92 36.65 36.70 80,376 +0.10(+0.28%)
Mar 10, 2021 36.40 36.71 36.39 36.60 60,867 +0.36(+0.99%)
Mar 09, 2021 36.34 36.56 36.24 36.24 55,546 +0.14(+0.38%)
Mar 08, 2021 35.93 36.51 35.93 36.11 387,432 +0.30(+0.84%)
Mar 05, 2021 35.43 35.88 34.98 35.80 101,596 +0.73(+2.09%)
Mar 04, 2021 35.46 35.68 34.74 35.07 80,763 -0.45(-1.26%)
Mar 03, 2021 35.59 35.86 35.52 35.52 63,101 -0.10(-0.28%)
Mar 02, 2021 35.77 35.86 35.57 35.62 40,024 -0.08(-0.23%)
Mar 01, 2021 35.39 35.89 35.39 35.70 53,566 +0.70(+1.99%)
Feb 26, 2021 35.39 35.40 34.91 35.01 71,259 -0.27(-0.75%)
Feb 25, 2021 35.95 35.97 35.16 35.27 78,507 -0.69(-1.91%)
Feb 24, 2021 35.49 35.97 35.38 35.96 57,443 +0.44(+1.24%)
Feb 23, 2021 35.36 35.62 35.09 35.52 75,831 +0.01(+0.03%)
Feb 22, 2021 35.30 35.65 35.30 35.51 125,546 +0.06(+0.18%)
Feb 19, 2021 35.49 35.56 35.42 35.45 48,451 +0.05(+0.13%)
Feb 18, 2021 35.35 35.43 35.20 35.40 34,128 -0.13(-0.36%)
Feb 17, 2021 35.33 35.54 35.33 35.53 25,452 +0.01(+0.03%)
Feb 16, 2021 35.71 35.71 35.50 35.52 40,076 -0.03(-0.07%)
Feb 12, 2021 35.33 35.55 35.33 35.55 21,606 +0.17(+0.49%)
Feb 11, 2021 35.49 35.49 35.12 35.37 50,124 -0.01(-0.03%)
Feb 10, 2021 35.55 35.55 35.22 35.38 34,499 -0.04(-0.10%)
Feb 09, 2021 35.36 35.49 35.32 35.42 53,086 +0.05(+0.13%)
Feb 08, 2021 35.38 35.41 35.23 35.37 53,066 +0.18(+0.52%)
Feb 05, 2021 35.23 35.24 35.12 35.19 84,900 +0.20(+0.58%)
Feb 04, 2021 34.71 34.99 34.70 34.99 53,058 +0.28(+0.82%)
Feb 03, 2021 34.58 34.76 34.48 34.70 35,146 +0.08(+0.24%)
Feb 02, 2021 34.54 34.68 34.48 34.62 39,967 +0.40(+1.18%)
Feb 01, 2021 34.07 34.35 33.92 34.22 48,154 +0.31(+0.92%)
Jan 29, 2021 34.33 34.45 33.83 33.91 33,719 -0.61(-1.78%)
Jan 28, 2021 34.57 34.93 34.52 34.52 50,767 +0.10(+0.29%)
Jan 27, 2021 34.74 34.85 34.33 34.42 42,047 -0.60(-1.70%)
Jan 26, 2021 35.09 35.09 34.93 35.01 31,593 +0.13(+0.37%)
Jan 25, 2021 34.80 34.95 34.44 34.89 30,721 +0.12(+0.34%)
Jan 22, 2021 34.61 34.84 34.57 34.77 32,301 -0.07(-0.21%)
Jan 21, 2021 34.84 34.97 34.72 34.84 41,001 +0.04(+0.11%)
Jan 20, 2021 34.58 34.82 34.57 34.80 35,504 +0.32(+0.93%)
Jan 19, 2021 34.53 34.59 34.39 34.48 44,001 +0.13(+0.37%)
Jan 15, 2021 34.41 34.46 34.16 34.35 48,561 -0.27(-0.79%)
Jan 14, 2021 34.57 34.82 34.57 34.63 33,949 +0.14(+0.40%)
Jan 13, 2021 34.44 34.57 34.39 34.49 30,279 +0.05(+0.16%)
Jan 12, 2021 34.35 34.50 34.30 34.44 28,867 +0.11(+0.32%)
Jan 11, 2021 34.12 34.45 34.12 34.33 49,622 -0.05(-0.13%)
Jan 08, 2021 34.42 34.46 34.08 34.37 42,668 +0.02(+0.05%)
Jan 07, 2021 34.18 34.41 34.15 34.35 38,724 +0.42(+1.24%)
Jan 06, 2021 33.45 34.23 33.45 33.93 58,725 +0.47(+1.40%)
Jan 05, 2021 33.24 33.58 33.22 33.47 16,810 +0.19(+0.58%)
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.