Skip to main content

Fidelity Dividend ETF For Rising Rates (NY: FDRR )

48.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 39.73 39.91 39.42 39.71 36,553 -0.20(-0.49%)
May 27, 2022 39.43 39.91 39.41 39.91 72,663 +0.65(+1.65%)
May 26, 2022 38.78 39.39 38.78 39.26 61,724 +0.55(+1.43%)
May 25, 2022 38.23 38.86 38.23 38.70 96,345 +0.34(+0.88%)
May 24, 2022 38.18 38.46 37.72 38.37 37,250 +0.00(+0.00%)
May 23, 2022 38.04 38.49 37.99 38.37 29,946 +0.64(+1.69%)
May 20, 2022 37.95 37.98 36.98 37.73 82,183 +0.10(+0.27%)
May 19, 2022 37.64 37.97 37.50 37.63 74,502 -0.43(-1.13%)
May 18, 2022 38.92 38.93 37.92 38.06 118,839 -1.34(-3.40%)
May 17, 2022 39.21 39.42 39.00 39.40 66,789 +0.78(+2.02%)
May 16, 2022 38.50 38.92 38.32 38.62 69,352 +0.04(+0.10%)
May 13, 2022 38.29 38.64 38.20 38.58 50,099 +0.63(+1.66%)
May 12, 2022 37.66 38.11 37.36 37.95 72,537 +0.10(+0.27%)
May 11, 2022 38.23 38.78 37.83 37.85 67,995 -0.46(-1.20%)
May 10, 2022 38.96 38.96 38.05 38.31 86,416 -0.15(-0.39%)
May 09, 2022 38.80 38.81 38.30 38.46 84,101 -0.72(-1.84%)
May 06, 2022 39.16 39.39 38.80 39.18 81,897 -0.24(-0.62%)
May 05, 2022 40.33 40.33 39.16 39.43 115,220 -1.18(-2.91%)
May 04, 2022 39.67 40.67 39.46 40.61 248,717 +1.11(+2.80%)
May 03, 2022 39.48 39.78 39.27 39.50 74,810 +0.11(+0.29%)
May 02, 2022 39.21 39.48 38.63 39.39 121,560 +0.29(+0.74%)
Apr 29, 2022 40.17 40.19 39.02 39.10 129,784 -1.28(-3.16%)
Apr 28, 2022 40.00 40.47 39.61 40.37 79,569 +0.80(+2.01%)
Apr 27, 2022 39.68 40.04 39.50 39.58 127,720 +0.02(+0.05%)
Apr 26, 2022 40.21 40.30 39.49 39.56 84,608 -0.89(-2.20%)
Apr 25, 2022 40.18 40.49 39.59 40.45 125,351 +0.09(+0.23%)
Apr 22, 2022 41.30 41.30 40.29 40.36 147,443 -1.01(-2.45%)
Apr 21, 2022 42.11 42.17 41.32 41.37 73,998 -0.38(-0.92%)
Apr 20, 2022 41.69 41.92 41.66 41.75 114,662 +0.28(+0.68%)
Apr 19, 2022 40.95 41.54 40.95 41.47 86,328 +0.58(+1.42%)
Apr 18, 2022 40.94 41.09 40.75 40.89 113,854 -0.08(-0.18%)
Apr 14, 2022 41.28 41.38 40.97 40.97 73,708 -0.28(-0.68%)
Apr 13, 2022 40.94 41.28 40.89 41.25 64,931 +0.30(+0.73%)
Apr 12, 2022 41.32 41.54 40.85 40.95 62,821 -0.12(-0.30%)
Apr 11, 2022 41.51 41.51 41.03 41.07 109,622 -0.48(-1.15%)
Apr 08, 2022 41.54 41.79 41.37 41.55 55,334 +0.06(+0.14%)
Apr 07, 2022 41.31 41.66 41.08 41.49 52,622 +0.08(+0.20%)
Apr 06, 2022 41.32 41.56 41.16 41.41 44,767 -0.14(-0.34%)
Apr 05, 2022 41.92 42.11 41.48 41.55 59,371 -0.43(-1.03%)
Apr 04, 2022 41.81 42.00 41.61 41.98 57,783 +0.20(+0.47%)
Apr 01, 2022 41.93 41.93 41.42 41.78 98,990 +0.03(+0.07%)
Mar 31, 2022 42.30 42.30 41.70 41.75 173,400 -0.55(-1.31%)
Mar 30, 2022 42.53 42.53 42.20 42.31 47,273 -0.23(-0.55%)
Mar 29, 2022 42.38 42.59 42.20 42.54 86,615 +0.52(+1.23%)
Mar 28, 2022 41.87 42.04 41.63 42.02 90,129 +0.09(+0.22%)
Mar 25, 2022 41.72 41.95 41.67 41.93 52,776 +0.30(+0.72%)
Mar 24, 2022 41.37 41.64 41.27 41.63 133,169 +0.47(+1.14%)
Mar 23, 2022 41.42 41.49 41.14 41.16 91,758 -0.38(-0.90%)
Mar 22, 2022 41.43 41.66 41.42 41.54 70,371 +0.33(+0.80%)
Mar 21, 2022 41.30 41.52 41.00 41.21 42,964 -0.05(-0.11%)
Mar 18, 2022 40.84 41.28 40.79 41.26 41,989 +0.31(+0.76%)
Mar 17, 2022 40.48 40.96 40.41 40.95 63,282 +0.38(+0.93%)
Mar 16, 2022 40.31 40.59 39.81 40.57 77,017 +0.63(+1.57%)
Mar 15, 2022 39.46 39.96 39.38 39.94 49,435 +0.66(+1.68%)
Mar 14, 2022 39.53 39.85 39.22 39.28 44,189 -0.08(-0.21%)
Mar 11, 2022 40.03 40.07 39.36 39.36 55,300 -0.37(-0.94%)
Mar 10, 2022 39.46 39.84 39.38 39.73 62,130 -0.27(-0.68%)
Mar 09, 2022 39.99 40.21 39.89 40.00 57,066 +0.76(+1.95%)
Mar 08, 2022 39.45 40.10 39.19 39.24 62,366 -0.21(-0.54%)
Mar 07, 2022 40.36 40.36 39.41 39.46 72,746 -0.92(-2.28%)
Mar 04, 2022 40.29 40.46 40.05 40.38 61,035 -0.27(-0.66%)
Mar 03, 2022 40.97 41.04 40.47 40.65 53,636 -0.08(-0.21%)
Mar 02, 2022 40.18 40.90 40.09 40.73 53,792 +0.78(+1.96%)
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.