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 (%)
Oct 31, 2016 20.15 20.16 20.08 20.10 29,456 +0.01(+0.03%)
Oct 28, 2016 20.15 20.23 20.04 20.09 20,208 -0.09(-0.43%)
Oct 27, 2016 20.35 20.35 20.16 20.18 12,413 -0.05(-0.24%)
Oct 26, 2016 20.15 20.29 20.12 20.22 8,639 +0.02(+0.08%)
Oct 25, 2016 20.21 20.29 20.18 20.21 51,391 -0.05(-0.26%)
Oct 24, 2016 20.27 20.31 20.22 20.26 24,750 +0.09(+0.46%)
Oct 21, 2016 20.13 20.20 20.10 20.17 10,611 -0.02(-0.08%)
Oct 20, 2016 20.22 20.22 20.15 20.18 24,485 -0.02(-0.12%)
Oct 19, 2016 20.23 20.25 20.17 20.21 15,459 +0.02(+0.12%)
Oct 18, 2016 20.22 20.22 20.12 20.18 11,975 +0.10(+0.48%)
Oct 17, 2016 20.20 20.20 20.09 20.09 5,727 -0.12(-0.60%)
Oct 14, 2016 20.33 20.33 20.21 20.21 13,746 +0.00(+0.00%)
Oct 13, 2016 20.13 20.25 20.04 20.21 34,729 -0.05(-0.24%)
Oct 12, 2016 20.26 20.30 20.21 20.26 28,845 +0.01(+0.04%)
Oct 11, 2016 20.51 20.51 20.18 20.25 52,266 -0.25(-1.21%)
Oct 10, 2016 20.54 20.59 20.49 20.50 34,068 +0.06(+0.29%)
Oct 07, 2016 20.50 20.50 20.35 20.44 26,191 -0.03(-0.14%)
Oct 06, 2016 20.48 20.51 20.39 20.47 18,560 -0.03(-0.16%)
Oct 05, 2016 20.41 20.55 20.41 20.50 38,822 +0.10(+0.47%)
Oct 04, 2016 20.53 20.58 20.35 20.40 34,247 -0.13(-0.63%)
Oct 03, 2016 20.59 20.59 20.48 20.53 18,698 -0.05(-0.23%)
Sep 30, 2016 20.55 20.65 20.51 20.58 49,429 +0.17(+0.85%)
Sep 29, 2016 20.56 20.59 20.38 20.40 58,680 -0.17(-0.81%)
Sep 28, 2016 20.44 20.59 20.39 20.57 12,887 +0.13(+0.66%)
Sep 27, 2016 20.31 20.47 20.31 20.44 63,329 +0.09(+0.45%)
Sep 26, 2016 20.42 20.43 20.33 20.35 205,417 -0.16(-0.77%)
Sep 23, 2016 20.55 20.58 20.49 20.50 272,753 -0.08(-0.37%)
Sep 22, 2016 20.53 20.64 20.52 20.58 85,550 +0.13(+0.64%)
Sep 21, 2016 20.30 20.45 20.20 20.45 74,607 +0.17(+0.83%)
Sep 20, 2016 20.27 22.97 20.20 20.28 64,996 +0.02(+0.12%)
Sep 19, 2016 20.25 20.36 20.22 20.26 22,744 +0.03(+0.16%)
Sep 16, 2016 20.38 20.38 20.15 20.22 18,560 -0.06(-0.28%)
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.