Fidelity Dividend ETF for Rising Rates (FDRR)
NYSEARCA: FDRR · Real-Time Price · USD
55.46
+0.02 (0.04%)
Jul 22, 2025, 1:58 PM - Market open
FDRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 55.28 | 55.39 | 55.18 | 55.28 | - | -0.28% | 10,665 |
| Jul 21, 2025 | 55.51 | 55.65 | 55.41 | 55.44 | 55.44 | 0.25% | 14,860 |
| Jul 18, 2025 | 55.39 | 55.65 | 55.06 | 55.30 | 55.30 | -0.11% | 9,179 |
| Jul 17, 2025 | 55.18 | 55.41 | 55.14 | 55.36 | 55.36 | 0.54% | 7,963 |
| Jul 16, 2025 | 54.92 | 55.20 | 54.65 | 55.06 | 55.06 | 0.11% | 15,693 |
| Jul 15, 2025 | 55.33 | 55.33 | 55.00 | 55.01 | 55.01 | -0.26% | 8,850 |
| Jul 14, 2025 | 55.08 | 55.22 | 55.00 | 55.15 | 55.15 | -0.24% | 13,706 |
| Jul 11, 2025 | 55.18 | 55.30 | 55.09 | 55.28 | 55.28 | -0.30% | 15,374 |
| Jul 10, 2025 | 55.08 | 55.59 | 55.08 | 55.45 | 55.45 | 0.59% | 19,153 |
| Jul 9, 2025 | 55.11 | 55.28 | 54.83 | 55.12 | 55.12 | 0.60% | 14,872 |
| Jul 8, 2025 | 54.83 | 54.96 | 54.60 | 54.80 | 54.80 | 0.18% | 8,133 |
| Jul 7, 2025 | 55.01 | 55.24 | 54.60 | 54.70 | 54.70 | -1.08% | 31,310 |
| Jul 3, 2025 | 54.90 | 55.33 | 54.90 | 55.30 | 55.30 | 0.83% | 11,055 |
| Jul 2, 2025 | 54.51 | 54.99 | 54.45 | 54.84 | 54.84 | 0.74% | 26,758 |
| Jul 1, 2025 | 53.99 | 54.58 | 53.99 | 54.44 | 54.44 | 0.38% | 20,098 |
| Jun 30, 2025 | 54.01 | 54.27 | 53.83 | 54.23 | 54.23 | 0.61% | 18,434 |
| Jun 27, 2025 | 53.70 | 54.12 | 53.62 | 53.90 | 53.90 | 0.56% | 18,185 |
| Jun 26, 2025 | 53.42 | 53.66 | 53.21 | 53.60 | 53.60 | 0.95% | 25,651 |
| Jun 25, 2025 | 53.06 | 53.21 | 52.95 | 53.10 | 53.10 | 0.15% | 18,042 |
| Jun 24, 2025 | 52.91 | 53.16 | 52.85 | 53.02 | 53.02 | 0.81% | 16,316 |
| Jun 23, 2025 | 52.17 | 52.59 | 52.00 | 52.59 | 52.59 | 0.82% | 35,654 |
| Jun 20, 2025 | 52.19 | 52.51 | 52.01 | 52.16 | 52.16 | -0.87% | 11,854 |
| Jun 18, 2025 | 52.51 | 52.88 | 52.51 | 52.62 | 52.22 | 0.28% | 7,313 |
| Jun 17, 2025 | 52.68 | 52.94 | 52.44 | 52.47 | 52.07 | -0.71% | 13,786 |
| Jun 16, 2025 | 52.67 | 53.12 | 52.67 | 52.85 | 52.45 | 0.89% | 10,082 |
| Jun 13, 2025 | 52.67 | 52.95 | 52.33 | 52.38 | 51.98 | -1.21% | 10,268 |
| Jun 12, 2025 | 52.83 | 53.08 | 52.68 | 53.02 | 52.62 | 0.35% | 25,199 |
| Jun 11, 2025 | 53.00 | 53.21 | 52.74 | 52.84 | 52.43 | -0.12% | 18,240 |
| Jun 10, 2025 | 52.71 | 52.96 | 52.67 | 52.90 | 52.50 | 0.49% | 10,589 |
| Jun 9, 2025 | 52.62 | 52.83 | 52.51 | 52.64 | 52.24 | 0.54% | 17,183 |
| Jun 6, 2025 | 52.51 | 52.64 | 52.36 | 52.36 | 51.96 | 0.83% | 10,467 |
| Jun 5, 2025 | 52.25 | 52.29 | 51.92 | 51.93 | 51.54 | -0.39% | 10,620 |
| Jun 4, 2025 | 52.09 | 52.36 | 52.06 | 52.13 | 51.73 | 0.07% | 8,226 |
| Jun 3, 2025 | 51.72 | 52.22 | 51.53 | 52.10 | 51.70 | 0.87% | 15,500 |
| Jun 2, 2025 | 51.30 | 51.77 | 51.06 | 51.65 | 51.25 | 0.22% | 15,654 |
| May 30, 2025 | 51.38 | 51.65 | 50.96 | 51.54 | 51.14 | 0.14% | 11,842 |
| May 29, 2025 | 51.67 | 51.77 | 51.26 | 51.46 | 51.07 | 0.39% | 7,179 |
| May 28, 2025 | 51.48 | 51.71 | 51.26 | 51.26 | 50.87 | -0.39% | 14,533 |
| May 27, 2025 | 51.08 | 51.60 | 50.96 | 51.47 | 51.07 | 1.54% | 16,190 |
| May 23, 2025 | 50.26 | 50.83 | 50.26 | 50.69 | 50.30 | -0.60% | 17,435 |
| May 22, 2025 | 51.06 | 51.25 | 50.71 | 50.99 | 50.60 | -0.13% | 13,267 |
| May 21, 2025 | 51.38 | 51.91 | 50.93 | 51.06 | 50.67 | -1.41% | 24,464 |
| May 20, 2025 | 51.85 | 52.05 | 51.61 | 51.79 | 51.39 | -0.31% | 16,959 |
| May 19, 2025 | 51.30 | 52.05 | 51.30 | 51.95 | 51.55 | 0.18% | 19,724 |
| May 16, 2025 | 51.87 | 51.99 | 51.42 | 51.86 | 51.46 | 0.65% | 16,851 |
| May 15, 2025 | 51.05 | 51.60 | 51.05 | 51.52 | 51.13 | 0.39% | 16,166 |
| May 14, 2025 | 51.22 | 51.37 | 51.05 | 51.32 | 50.93 | -0.18% | 15,619 |
| May 13, 2025 | 51.06 | 51.45 | 50.97 | 51.41 | 51.02 | 0.90% | 15,420 |
| May 12, 2025 | 50.74 | 50.96 | 50.58 | 50.95 | 50.56 | 2.98% | 17,764 |
| May 9, 2025 | 49.79 | 49.79 | 49.35 | 49.48 | 49.10 | -0.01% | 10,836 |