Fidelity Dividend ETF for Rising Rates (FDRR)
NYSEARCA: FDRR · Real-Time Price · USD
49.18
-0.50 (-1.01%)
Mar 31, 2025, 1:02 PM EDT - Market open

FDRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202549.1849.6349.1849.18--1.01%11,627
Mar 28, 202550.2950.4249.6149.6849.68-1.69%18,449
Mar 27, 202550.6250.7550.4150.5450.54-0.54%96,135
Mar 26, 202551.1551.3550.7050.8150.81-0.83%16,201
Mar 25, 202551.3851.3851.1251.2451.24-0.22%24,954
Mar 24, 202551.0151.3551.0151.3551.351.46%35,818
Mar 21, 202550.3650.6150.1550.6150.61-0.75%9,215
Mar 20, 202550.7751.3050.7750.9950.69-0.43%17,406
Mar 19, 202550.9651.5050.9051.2150.910.86%23,096
Mar 18, 202550.9050.9150.6850.7750.47-0.62%88,703
Mar 17, 202550.7351.3450.7351.0950.790.75%10,446
Mar 14, 202550.1450.7250.1450.7150.412.13%24,395
Mar 13, 202550.3050.3749.6449.6549.36-1.41%20,519
Mar 12, 202550.6150.6149.9850.3650.06-0.03%21,002
Mar 11, 202550.7950.8949.9950.3750.08-1.05%27,156
Mar 10, 202551.3851.5450.5750.9150.61-2.22%22,616
Mar 7, 202551.3252.0651.3052.0651.761.10%14,615
Mar 6, 202551.4951.9851.3051.5051.19-1.07%21,363
Mar 5, 202551.4852.1551.2452.0551.751.29%17,304
Mar 4, 202551.5151.9851.2151.3951.09-1.09%24,889
Mar 3, 202553.0353.0751.8251.9651.65-1.74%15,609
Feb 28, 202552.0952.8952.0352.8852.571.22%29,901
Feb 27, 202553.0453.0852.2452.2451.94-1.25%70,091
Feb 26, 202553.0353.3352.7452.9052.59-0.08%16,671
Feb 25, 202553.0853.1252.7752.9452.63-0.17%18,645
Feb 24, 202553.4853.4853.0353.0352.72-0.31%33,566
Feb 21, 202553.8053.9053.1653.2052.89-1.32%15,121
Feb 20, 202554.0354.0353.6353.9153.59-0.13%30,529
Feb 19, 202553.7754.0853.7053.9853.660.33%18,483
Feb 18, 202553.6553.8153.6053.8053.480.40%16,596
Feb 14, 202553.5653.7153.4753.5953.270.31%15,332
Feb 13, 202553.1153.4753.1053.4253.110.71%14,949
Feb 12, 202552.6953.1052.4253.0552.73-0.02%11,372
Feb 11, 202552.6753.1752.6753.0552.740.40%23,821
Feb 10, 202552.6952.8552.6452.8552.540.72%13,846
Feb 7, 202552.8552.9252.3952.4752.16-0.58%10,369
Feb 6, 202552.7052.7952.5452.7752.460.52%17,601
Feb 5, 202552.2952.5252.1252.5052.190.86%6,290
Feb 4, 202551.8052.1251.7752.0551.750.48%21,700
Feb 3, 202551.3151.9951.1551.8051.50-0.64%22,262
Jan 31, 202552.6852.8252.1052.1451.83-0.73%9,559
Jan 30, 202552.5252.6052.2452.5252.220.32%14,465
Jan 29, 202552.3852.5552.2152.3652.05-0.31%14,514
Jan 28, 202552.3052.5552.1252.5252.210.65%15,681
Jan 27, 202552.0252.3351.9552.1851.87-1.37%30,081
Jan 24, 202553.1553.1752.8352.9052.59-0.36%25,343
Jan 23, 202552.7253.1052.7253.1052.780.59%19,294
Jan 22, 202552.7052.9452.6452.7852.470.42%15,760
Jan 21, 202552.2052.6052.2052.5652.250.75%34,163
Jan 17, 202552.1252.2752.0552.1751.870.82%23,081