Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

FDRR Historical Prices

Fidelity Dividend ETF for Rising Rates · daily open, high, low, close & volume

Trading days
250
Period high
70.70
Period low
57.18
Period change
+13.89%
DateOpenHighLowCloseChangeVolume
Nov 12, 202667.7768.4167.7767.99-0.26%12,344
Nov 11, 202667.7068.4267.7068.17+0.89%22,246
Nov 10, 202667.5767.6167.1567.57-0.43%24,946
Nov 9, 202667.2468.0567.0767.86+1.91%23,007
Nov 6, 202666.6467.1966.5966.59-0.22%17,965
Nov 5, 202669.3969.4466.7466.74-3.76%27,006
Nov 4, 202668.9069.5968.9069.35+2.14%22,479
Nov 3, 202667.8168.2067.7567.90-0.21%15,758
Nov 2, 202668.6068.8468.0468.04-0.56%27,690
Oct 30, 202669.0569.0568.0468.42-1.23%26,226
Oct 29, 202669.7969.7969.1069.27-0.10%93,887
Oct 28, 202669.5069.6369.2469.34-0.47%19,491
Oct 27, 202669.3769.6869.2269.67+0.85%25,320
Oct 26, 202668.9669.4168.9669.08+0.38%12,711
Oct 23, 202668.9969.0368.6768.82-0.64%15,687
Oct 22, 202669.1069.2668.7469.26-0.21%12,272
Oct 21, 202669.5269.5268.9569.41+0.40%14,973
Oct 20, 202668.9269.3368.7069.13+0.46%18,391
Oct 19, 202668.8269.1368.7168.82+0.07%13,335
Oct 16, 202669.4469.5068.6368.77-0.59%27,312
Oct 15, 202668.9469.3168.8469.18+0.22%12,466
Oct 14, 202669.3269.3468.8069.03-0.90%27,974
Oct 13, 202669.6569.8469.5869.66+0.00%12,235
Oct 12, 202669.4869.6669.4869.66+0.26%11,930
Oct 9, 202669.4569.5769.1169.48+0.26%15,721
Oct 8, 202669.1369.3068.9769.30+0.25%19,936
Oct 7, 202668.9469.3768.9469.13-0.42%20,638
Oct 6, 202669.0469.6169.0469.42+0.95%53,228
Oct 5, 202668.7968.9568.5768.77+0.06%22,305
Oct 2, 202668.6668.8668.5068.73+0.81%15,040
Oct 1, 202668.4768.4767.7768.18-0.01%34,618
Sep 30, 202668.3468.9568.1968.19-0.20%53,505
Sep 29, 202668.5568.9368.2468.33-0.47%20,757
Sep 28, 202668.9269.1068.6368.65-0.83%23,283
Sep 25, 202668.7269.2568.6569.23+0.74%33,416
Sep 24, 202668.7268.9268.4668.72-0.15%55,605
Sep 23, 202669.4069.4868.7568.82-0.94%31,266
Sep 22, 202670.2370.2369.4769.47-0.69%30,321
Sep 21, 202669.3970.1769.3969.95+0.90%34,061
Sep 18, 202669.7069.7569.0869.33-0.99%23,729
Sep 17, 202670.0670.1269.5870.02+1.22%21,755
Sep 16, 202669.5069.8668.7569.17-0.48%20,899
Sep 15, 202669.8769.8769.4669.51-0.44%12,537
Sep 14, 202669.7070.0269.5969.81-0.35%21,283
Sep 11, 202669.8870.2469.8870.06+1.14%14,492
Sep 10, 202669.1169.3069.0369.27-0.13%22,266
Sep 9, 202669.6869.6869.3069.36-0.45%10,047
Sep 8, 202669.8370.0069.6169.67-0.76%19,716
Sep 4, 202670.3070.4370.0970.21-0.31%14,631
Sep 3, 202670.2570.7070.0770.43+0.88%12,118
Sep 2, 202669.3369.9668.9869.82+0.58%13,435
Aug 31, 202669.5369.5369.2069.41-0.28%11,471
Aug 28, 202670.0070.1869.4569.61+0.09%9,869
Aug 27, 202669.3869.8569.3869.55+0.32%9,480
Aug 26, 202669.4069.6469.3069.33-0.24%10,371
Aug 25, 202669.6369.6369.1869.50+0.21%12,435
Aug 24, 202669.3869.6369.1369.35-0.12%28,039
Aug 21, 202669.3769.6569.2769.44+0.45%22,059
Aug 20, 202669.7169.7169.0469.12-0.76%11,419
Aug 19, 202669.9870.0069.6669.66-0.01%15,611
Aug 18, 202669.5869.8069.4469.66+0.07%11,799
Aug 17, 202669.7569.9769.5069.61-0.71%17,956
Aug 14, 202670.2870.2869.7570.11+0.04%17,617
Aug 13, 202670.1570.2569.8270.08+0.49%13,629
Aug 12, 202669.7369.9369.3869.74+0.46%13,326
Aug 11, 202669.9769.9869.3969.42-0.62%12,044
Aug 10, 202669.6170.0069.6069.85-0.02%17,980
Aug 7, 202669.5870.0869.3969.86+0.67%17,856
Aug 6, 202669.7769.8069.1969.40-0.47%11,510
Aug 5, 202669.8070.1569.4869.73-0.00%16,507
Aug 4, 202668.7469.8868.6969.73+2.18%18,378
Aug 3, 202667.9068.5667.9068.24+0.65%22,172
Jul 31, 202667.3767.8066.8367.80+0.50%12,186
Jul 30, 202667.3367.7367.0167.46+0.69%16,096
Jul 29, 202667.4667.9067.0067.00-1.24%12,668
Jul 28, 202667.4068.0467.3667.84+0.82%14,547
Jul 27, 202667.4967.6567.0367.29+0.18%18,255
Jul 24, 202666.5367.3866.5367.17+1.05%19,029
Jul 23, 202666.4866.7166.2066.47-0.78%15,705
Jul 22, 202667.1167.5066.9866.99+0.28%16,242
Jul 21, 202666.6066.8666.5866.80+0.69%9,379
Jul 20, 202666.6767.2066.3466.34-0.42%16,901
Jul 17, 202666.5767.1566.5766.62-0.85%18,266
Jul 16, 202667.2767.4766.9967.19+0.21%21,328
Jul 15, 202667.0867.2366.8667.05+0.49%8,476
Jul 14, 202666.9666.9666.6666.72-0.23%15,247
Jul 13, 202667.1067.1366.7466.87-0.09%19,325
Jul 10, 202666.8767.1366.7266.93+0.39%10,209
Jul 9, 202666.1866.7466.1866.67+0.51%9,590
Jul 8, 202666.3366.5465.9166.33-0.31%15,206
Jul 7, 202666.2166.7366.1666.54+0.68%20,677
Jul 6, 202665.8866.3065.7366.09+0.55%27,584
Jul 2, 202665.6865.9065.2365.73+0.53%11,803
Jul 1, 202664.7865.8264.7665.38+0.77%11,971
Jun 30, 202664.9765.2464.7164.88+0.00%12,575
Jun 29, 202664.5565.0464.5064.88+0.85%32,970
Jun 26, 202663.9264.5363.9264.33+0.18%28,362
Jun 25, 202664.4964.7764.0364.22-0.72%14,487
Jun 24, 202665.0065.3764.6164.68-0.53%16,620
Jun 23, 202664.4865.2264.4765.02-0.04%17,383
Jun 22, 202665.2765.5164.9665.05-0.34%29,175
Jun 18, 202665.7765.7765.0265.27-0.53%16,801
Jun 17, 202666.4766.4765.5865.62-1.18%12,814
Jun 16, 202666.4966.7666.2166.40-0.14%18,485
Jun 15, 202666.5466.8266.5066.50+0.74%12,329
Jun 12, 202665.9766.2465.8266.01+0.54%16,884
Jun 11, 202664.7366.0864.7365.66+1.23%19,298
Jun 10, 202665.2365.8264.8564.86-1.18%16,339
Jun 9, 202666.0666.3164.6865.63-0.33%17,240
Jun 8, 202666.4366.4365.7565.85-0.06%10,823
Jun 5, 202667.0067.0065.8665.88-1.81%19,340
Jun 4, 202666.7367.2066.6267.10+0.55%12,575
Jun 3, 202667.1967.1966.6066.73-0.99%10,120
Jun 2, 202667.5267.6867.4067.40-0.16%26,064
Jun 1, 202667.1267.6466.9567.51+0.62%14,130
May 29, 202666.8467.2466.8267.09+1.32%21,009
May 28, 202665.8766.3465.8766.21+0.73%13,486
May 27, 202665.4365.9665.4365.74-0.01%22,477
May 26, 202665.8666.0865.3865.74+0.09%24,196
May 22, 202665.2265.9565.2265.68+0.98%12,047
May 21, 202664.8465.2064.7265.04+0.33%10,365
May 20, 202664.6965.0064.3664.83+0.68%11,308
May 19, 202664.4264.6064.2664.39-0.45%8,777
May 18, 202664.7664.8464.1964.68+0.16%13,171
May 15, 202664.8064.9364.3664.57-0.85%14,117
May 14, 202664.8865.2864.8365.13+0.96%13,657
May 13, 202664.2664.5563.6964.51+0.66%21,352
May 12, 202663.8164.3063.8064.08-0.20%24,776
May 11, 202663.9864.3763.9864.21-0.09%18,053
May 8, 202664.2464.2863.9664.28+0.73%17,589
May 7, 202664.1264.2763.7663.81-0.49%14,160
May 6, 202663.5664.1363.4064.13+1.32%18,877
May 5, 202663.0363.3862.9263.29+0.91%13,262
May 4, 202663.3763.3762.5862.72-1.10%13,963
May 1, 202663.5163.7763.4263.42+0.14%8,919
Apr 30, 202662.7763.4562.7163.33+1.20%9,424
Apr 29, 202662.3862.7162.3562.58-0.30%6,205
Apr 28, 202662.8762.8862.6862.77-0.13%10,126
Apr 27, 202662.6762.9362.6462.85+0.17%10,120
Apr 24, 202662.7062.9062.6762.74+0.12%8,676
Apr 23, 202662.8863.0562.4162.67-0.55%14,778
Apr 22, 202662.9263.1462.7163.02+0.63%16,182
Apr 21, 202663.1463.3962.6162.62-0.87%22,287
Apr 20, 202663.1063.3262.9463.17-0.06%18,504
Apr 17, 202662.7663.4962.5763.20+1.24%11,688
Apr 16, 202662.3062.5562.1462.43+0.35%14,898
Apr 15, 202662.0262.3861.7562.21+0.62%29,372
Apr 14, 202661.1761.8661.1761.82+0.87%12,927
Apr 13, 202660.7461.3060.5161.29+0.43%20,424
Apr 10, 202661.1261.3060.7961.03+0.05%20,518
Apr 9, 202660.7061.2960.5361.00+0.56%14,168
Apr 8, 202660.7860.8460.4460.66+2.05%17,990
Apr 7, 202659.3159.4458.9559.44-0.18%13,319
Apr 6, 202659.2159.6059.2159.55+0.66%21,942
Apr 2, 202658.6959.3758.5059.16+0.10%52,268
Apr 1, 202659.2059.4158.8659.10+0.50%39,128
Mar 31, 202658.1558.9457.8858.80+2.44%28,374
Mar 30, 202658.1458.1457.1857.40+0.09%24,987
Mar 27, 202658.0958.1057.3157.35-1.87%42,742
Mar 26, 202658.6658.9958.3158.44-1.03%12,035
Mar 25, 202659.1359.1358.8259.05+0.66%7,927
Mar 24, 202658.3358.8858.2358.66+0.10%20,850
Mar 23, 202658.5359.1058.3958.60+1.12%55,816
Mar 20, 202658.6158.7157.7657.95-2.34%14,152
Mar 19, 202659.0559.3458.9659.34-0.32%11,299
Mar 18, 202660.0260.0259.4959.53-1.29%7,674
Mar 17, 202660.4760.6060.1260.31+0.53%10,259
Mar 16, 202660.1060.2759.9259.99+0.81%9,733
Mar 13, 202660.1460.5059.5159.51-0.93%20,202
Mar 12, 202660.1360.3560.0160.07-1.12%11,047
Mar 11, 202660.8460.9560.5560.75-0.21%14,234
Mar 10, 202660.9261.2960.3360.88+0.12%18,626
Mar 9, 202660.0360.9859.5360.81+0.35%21,718
Mar 6, 202660.5860.8760.2560.60-0.57%29,052
Mar 5, 202661.4361.4360.5860.95-1.06%41,287
Mar 4, 202661.4861.7361.4861.60+0.16%13,997
Mar 3, 202660.8361.5360.5161.50-0.77%27,765
Mar 2, 202661.4662.1461.3261.98+0.19%59,633
Feb 27, 202661.7861.9961.7861.86-0.67%16,699
Feb 26, 202662.7562.7561.9562.28-0.69%23,122
Feb 25, 202662.3962.7262.2062.71+0.96%12,683
Feb 24, 202661.8962.3861.8462.12+0.15%44,312
Feb 23, 202662.5262.7161.9762.02-0.90%15,637
Feb 20, 202662.0662.6562.0662.59+0.69%17,814
Feb 19, 202662.1362.3561.9862.16-0.30%18,606
Feb 18, 202662.3462.5662.2362.35+0.35%15,899
Feb 17, 202661.9262.3261.6062.13+0.29%22,567
Feb 13, 202661.9562.2861.5861.95-0.21%15,704
Feb 12, 202663.2363.2361.8862.08-1.27%18,106
Feb 11, 202663.2363.3062.8662.88-0.21%17,066
Feb 10, 202663.3463.3463.0163.01-0.07%17,791
Feb 9, 202662.9863.2762.9463.06+0.00%21,669
Feb 6, 202662.1463.0662.1063.06+2.08%18,757
Feb 5, 202662.0562.2061.6161.78-1.17%14,058
Feb 4, 202662.3762.6962.2162.51+0.48%19,125
Feb 3, 202662.6362.6761.8362.21-0.32%34,695
Feb 2, 202662.0262.5462.0262.41+0.39%24,240
Jan 30, 202661.8462.1761.6362.17-0.10%12,891
Jan 29, 202662.1062.2361.3562.23+0.23%13,867
Jan 28, 202662.0462.4661.8362.09+0.31%17,484
Jan 27, 202661.9562.1461.7161.90+0.24%16,101
Jan 26, 202661.5661.8461.5261.75+0.59%21,354
Jan 23, 202661.4661.4661.1961.39+0.12%18,512
Jan 22, 202661.4961.7061.2661.32+0.52%16,401
Jan 21, 202660.4861.2060.4861.00+1.16%9,934
Jan 20, 202661.0161.0860.3060.30-1.98%33,437
Jan 16, 202661.6061.8561.4661.52-0.08%14,490
Jan 15, 202661.7561.8861.5761.57+0.21%13,299
Jan 14, 202661.5561.7661.2661.44-0.32%17,760
Jan 13, 202661.7461.8761.5561.64-0.10%16,325
Jan 12, 202661.5161.8161.5161.70-0.19%17,495
Jan 9, 202661.6161.8761.5461.82+0.66%12,724
Jan 8, 202661.2161.5961.2161.41+0.13%18,919
Jan 7, 202661.6861.6861.1661.33-0.61%18,531
Jan 6, 202661.4761.7761.4761.71+0.48%39,440
Jan 5, 202661.5061.5161.3461.41+0.15%30,319
Jan 2, 202661.3061.3260.9761.32+0.49%24,494
Dec 31, 202561.2461.2461.0061.02-0.36%26,007
Dec 30, 202561.4361.4361.1661.24-0.15%22,085
Dec 29, 202561.3561.4661.2061.33-0.33%29,712
Dec 26, 202561.4061.5861.4061.53-0.13%9,302
Dec 24, 202561.1561.6461.0261.61+0.59%15,687
Dec 23, 202561.0461.2960.8561.25+0.38%27,684
Dec 22, 202560.7061.0760.6661.02+0.83%42,630
Dec 19, 202560.4160.7560.4160.52-0.26%35,209
Dec 18, 202560.8760.9560.4260.68+0.31%21,336
Dec 17, 202560.7360.9060.3460.49-0.93%15,222
Dec 16, 202561.2161.2460.5661.06-0.60%46,255
Dec 15, 202561.8961.8961.1561.43-0.07%39,830
Dec 12, 202561.9861.9861.1261.47-0.77%16,652
Dec 11, 202561.8561.9561.3761.95+0.16%45,509
Dec 10, 202561.4361.8561.0661.85+0.91%22,033
Dec 9, 202561.0861.4961.0861.29+0.00%19,267
Dec 8, 202561.3661.4861.0761.29+0.00%36,943
Dec 5, 202561.2661.6361.2261.29+0.05%15,413
Dec 4, 202561.2661.3161.0061.26+0.19%21,160
Dec 3, 202560.7861.3160.6661.14+0.45%16,968
Dec 2, 202560.7760.9960.5860.87+0.24%15,719
Dec 1, 202560.7560.9960.6660.72-0.20%37,194
Nov 28, 202560.7560.9960.6660.84+0.09%18,544
Nov 26, 202560.4360.9960.3160.79+0.80%19,303
Nov 25, 202559.8260.3759.7560.30+0.86%17,761
Nov 24, 202559.3059.8759.1259.79+1.44%7,782
Nov 21, 202558.4659.3658.3458.94+1.24%19,030
Nov 20, 202559.7660.0658.2258.22-1.19%28,250
Nov 19, 202558.6459.4658.6458.92+0.27%17,317
Nov 18, 202558.6959.0658.4558.76-0.44%14,539
Nov 17, 202559.5559.8058.7759.02-1.04%24,836
Nov 14, 202559.1859.9559.1859.64-0.10%18,033
Nov 13, 202560.2360.4159.4259.70-1.22%20,767

Daily open, high, low, close and volume for Fidelity Dividend ETF for Rising Rates (FDRR). Showing 250 trading days. Unadjusted prices.