Fidelity Dividend ETF for Rising Rates (FDRR)
NYSEARCA: FDRR · Real-Time Price · USD
47.60
+0.23 (0.48%)
Apr 24, 2025, 9:58 AM EDT - Market open
FDRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | - | 0.48% | 3,024 |
| Apr 23, 2025 | 47.90 | 48.16 | 47.18 | 47.37 | 47.37 | 1.65% | 23,076 |
| Apr 22, 2025 | 46.10 | 46.89 | 46.10 | 46.60 | 46.60 | 1.92% | 15,234 |
| Apr 21, 2025 | 46.21 | 46.21 | 45.25 | 45.72 | 45.72 | -2.16% | 18,910 |
| Apr 17, 2025 | 46.44 | 47.00 | 46.40 | 46.73 | 46.73 | 0.65% | 15,828 |
| Apr 16, 2025 | 46.89 | 47.13 | 46.10 | 46.43 | 46.43 | -2.03% | 12,136 |
| Apr 15, 2025 | 47.69 | 47.99 | 47.33 | 47.39 | 47.39 | -0.27% | 26,287 |
| Apr 14, 2025 | 47.80 | 48.00 | 47.06 | 47.52 | 47.52 | 1.11% | 14,601 |
| Apr 11, 2025 | 46.05 | 47.18 | 45.94 | 47.00 | 47.00 | 1.45% | 14,821 |
| Apr 10, 2025 | 47.00 | 47.00 | 45.21 | 46.33 | 46.33 | -3.44% | 20,093 |
| Apr 9, 2025 | 43.58 | 48.09 | 43.52 | 47.98 | 47.98 | 9.10% | 57,177 |
| Apr 8, 2025 | 45.99 | 46.39 | 43.50 | 43.98 | 43.98 | -1.71% | 40,337 |
| Apr 7, 2025 | 43.53 | 45.96 | 43.06 | 44.75 | 44.75 | -0.91% | 60,849 |
| Apr 4, 2025 | 46.51 | 46.68 | 45.07 | 45.16 | 45.16 | -5.60% | 54,699 |
| Apr 3, 2025 | 48.64 | 48.76 | 47.78 | 47.84 | 47.84 | -4.87% | 43,758 |
| Apr 2, 2025 | 49.54 | 50.45 | 49.54 | 50.29 | 50.29 | 0.66% | 17,694 |
| Apr 1, 2025 | 49.86 | 50.03 | 49.56 | 49.96 | 49.96 | 0.02% | 13,465 |
| Mar 31, 2025 | 49.16 | 50.06 | 49.12 | 49.95 | 49.95 | 0.54% | 16,563 |
| Mar 28, 2025 | 50.29 | 50.42 | 49.61 | 49.68 | 49.68 | -1.69% | 18,449 |
| Mar 27, 2025 | 50.62 | 50.75 | 50.41 | 50.54 | 50.54 | -0.54% | 96,135 |
| Mar 26, 2025 | 51.15 | 51.35 | 50.70 | 50.81 | 50.81 | -0.83% | 16,201 |
| Mar 25, 2025 | 51.38 | 51.38 | 51.12 | 51.24 | 51.24 | -0.22% | 24,954 |
| Mar 24, 2025 | 51.01 | 51.35 | 51.01 | 51.35 | 51.35 | 1.46% | 35,818 |
| Mar 21, 2025 | 50.36 | 50.61 | 50.15 | 50.61 | 50.61 | -0.75% | 9,215 |
| Mar 20, 2025 | 50.77 | 51.30 | 50.77 | 50.99 | 50.69 | -0.43% | 17,406 |
| Mar 19, 2025 | 50.96 | 51.50 | 50.90 | 51.21 | 50.91 | 0.86% | 23,096 |
| Mar 18, 2025 | 50.90 | 50.91 | 50.68 | 50.77 | 50.47 | -0.62% | 88,703 |
| Mar 17, 2025 | 50.73 | 51.34 | 50.73 | 51.09 | 50.79 | 0.75% | 10,446 |
| Mar 14, 2025 | 50.14 | 50.72 | 50.14 | 50.71 | 50.41 | 2.13% | 24,395 |
| Mar 13, 2025 | 50.30 | 50.37 | 49.64 | 49.65 | 49.36 | -1.41% | 20,519 |
| Mar 12, 2025 | 50.61 | 50.61 | 49.98 | 50.36 | 50.06 | -0.03% | 21,002 |
| Mar 11, 2025 | 50.79 | 50.89 | 49.99 | 50.37 | 50.08 | -1.05% | 27,156 |
| Mar 10, 2025 | 51.38 | 51.54 | 50.57 | 50.91 | 50.61 | -2.22% | 22,616 |
| Mar 7, 2025 | 51.32 | 52.06 | 51.30 | 52.06 | 51.76 | 1.10% | 14,615 |
| Mar 6, 2025 | 51.49 | 51.98 | 51.30 | 51.50 | 51.19 | -1.07% | 21,363 |
| Mar 5, 2025 | 51.48 | 52.15 | 51.24 | 52.05 | 51.75 | 1.29% | 17,304 |
| Mar 4, 2025 | 51.51 | 51.98 | 51.21 | 51.39 | 51.09 | -1.09% | 24,889 |
| Mar 3, 2025 | 53.03 | 53.07 | 51.82 | 51.96 | 51.65 | -1.74% | 15,609 |
| Feb 28, 2025 | 52.09 | 52.89 | 52.03 | 52.88 | 52.57 | 1.22% | 29,901 |
| Feb 27, 2025 | 53.04 | 53.08 | 52.24 | 52.24 | 51.94 | -1.25% | 70,091 |
| Feb 26, 2025 | 53.03 | 53.33 | 52.74 | 52.90 | 52.59 | -0.08% | 16,671 |
| Feb 25, 2025 | 53.08 | 53.12 | 52.77 | 52.94 | 52.63 | -0.17% | 18,645 |
| Feb 24, 2025 | 53.48 | 53.48 | 53.03 | 53.03 | 52.72 | -0.31% | 33,566 |
| Feb 21, 2025 | 53.80 | 53.90 | 53.16 | 53.20 | 52.89 | -1.32% | 15,121 |
| Feb 20, 2025 | 54.03 | 54.03 | 53.63 | 53.91 | 53.59 | -0.13% | 30,529 |
| Feb 19, 2025 | 53.77 | 54.08 | 53.70 | 53.98 | 53.66 | 0.33% | 18,483 |
| Feb 18, 2025 | 53.65 | 53.81 | 53.60 | 53.80 | 53.48 | 0.40% | 16,596 |
| Feb 14, 2025 | 53.56 | 53.71 | 53.47 | 53.59 | 53.27 | 0.31% | 15,332 |
| Feb 13, 2025 | 53.11 | 53.47 | 53.10 | 53.42 | 53.11 | 0.71% | 14,949 |
| Feb 12, 2025 | 52.69 | 53.10 | 52.42 | 53.05 | 52.73 | -0.02% | 11,372 |