Fidelity Dividend ETF for Rising Rates (FDRR)
NYSEARCA: FDRR · Real-Time Price · USD
68.77
-0.41 (-0.59%)
Oct 16, 2026, 4:00 PM EDT - Market closed
FDRR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 69.44 | 69.59 | 68.57 | 68.77 | 68.77 | -0.59% | 26,868 |
| Oct 15, 2026 | 68.94 | 69.31 | 68.84 | 69.18 | 69.18 | 0.22% | 12,465 |
| Oct 14, 2026 | 69.32 | 69.35 | 68.80 | 69.03 | 69.03 | -0.90% | 26,934 |
| Oct 13, 2026 | 69.65 | 69.85 | 69.58 | 69.66 | 69.66 | - | 12,234 |
| Oct 12, 2026 | 69.48 | 69.66 | 69.48 | 69.66 | 69.66 | 0.26% | 11,929 |
| Oct 9, 2026 | 69.45 | 69.57 | 69.11 | 69.48 | 69.48 | 0.26% | 15,638 |
| Oct 8, 2026 | 69.13 | 69.30 | 68.98 | 69.30 | 69.30 | 0.25% | 19,903 |
| Oct 7, 2026 | 68.94 | 69.37 | 68.94 | 69.13 | 69.13 | -0.42% | 19,422 |
| Oct 6, 2026 | 69.04 | 69.61 | 69.04 | 69.42 | 69.42 | 0.95% | 53,227 |
| Oct 5, 2026 | 68.79 | 68.95 | 68.57 | 68.77 | 68.77 | 0.06% | 22,274 |
| Oct 2, 2026 | 68.66 | 68.86 | 68.50 | 68.73 | 68.73 | 0.81% | 15,039 |
| Oct 1, 2026 | 68.47 | 68.47 | 67.77 | 68.18 | 68.18 | -0.01% | 34,617 |
| Sep 30, 2026 | 68.34 | 68.95 | 68.19 | 68.19 | 68.19 | -0.20% | 53,503 |
| Sep 29, 2026 | 68.55 | 68.93 | 68.24 | 68.33 | 68.33 | -0.47% | 20,755 |
| Sep 28, 2026 | 68.92 | 69.10 | 68.63 | 68.65 | 68.65 | -0.83% | 23,281 |
| Sep 25, 2026 | 68.72 | 69.25 | 68.65 | 69.23 | 69.23 | 0.74% | 33,414 |
| Sep 24, 2026 | 68.72 | 68.92 | 68.46 | 68.72 | 68.72 | -0.15% | 55,604 |
| Sep 23, 2026 | 69.40 | 69.48 | 68.75 | 68.82 | 68.82 | -0.94% | 31,265 |
| Sep 22, 2026 | 70.23 | 70.23 | 69.47 | 69.47 | 69.47 | -0.69% | 30,301 |
| Sep 21, 2026 | 69.39 | 70.17 | 69.39 | 69.95 | 69.95 | 0.90% | 34,059 |
| Sep 18, 2026 | 69.70 | 69.75 | 69.08 | 69.33 | 69.33 | -0.55% | 23,728 |
| Sep 17, 2026 | 70.06 | 70.12 | 69.58 | 70.02 | 69.71 | 1.22% | 21,755 |
| Sep 16, 2026 | 69.50 | 69.86 | 68.75 | 69.17 | 68.87 | -0.48% | 20,898 |
| Sep 15, 2026 | 69.87 | 69.87 | 69.46 | 69.51 | 69.20 | -0.44% | 12,537 |
| Sep 14, 2026 | 69.70 | 70.02 | 69.60 | 69.81 | 69.51 | -0.35% | 21,283 |
| Sep 11, 2026 | 69.88 | 70.24 | 69.88 | 70.06 | 69.75 | 1.14% | 14,491 |
| Sep 10, 2026 | 69.11 | 69.30 | 69.03 | 69.27 | 68.97 | -0.13% | 22,265 |
| Sep 9, 2026 | 69.68 | 69.68 | 69.30 | 69.36 | 69.06 | -0.45% | 10,046 |
| Sep 8, 2026 | 69.83 | 70.01 | 69.61 | 69.67 | 69.37 | -0.76% | 19,716 |
| Sep 4, 2026 | 70.30 | 70.43 | 70.09 | 70.21 | 69.90 | -0.31% | 14,631 |
| Sep 3, 2026 | 70.25 | 70.70 | 70.07 | 70.43 | 70.12 | 0.88% | 12,118 |
| Sep 2, 2026 | 69.33 | 69.96 | 68.98 | 69.82 | 69.51 | 1.39% | 13,434 |
| Sep 1, 2026 | 69.23 | 69.45 | 68.77 | 68.86 | 68.56 | -0.80% | 20,567 |
| Aug 31, 2026 | 69.53 | 69.53 | 69.20 | 69.42 | 69.11 | -0.28% | 11,471 |
| Aug 28, 2026 | 70.00 | 70.18 | 69.45 | 69.61 | 69.31 | 0.09% | 9,869 |
| Aug 27, 2026 | 69.38 | 69.85 | 69.38 | 69.55 | 69.25 | 0.32% | 9,479 |
| Aug 26, 2026 | 69.40 | 69.64 | 69.30 | 69.33 | 69.03 | -0.24% | 10,371 |
| Aug 25, 2026 | 69.63 | 69.63 | 69.18 | 69.50 | 69.20 | 0.21% | 12,435 |
| Aug 24, 2026 | 69.38 | 69.63 | 69.13 | 69.36 | 69.05 | -0.12% | 28,039 |
| Aug 21, 2026 | 69.37 | 69.65 | 69.27 | 69.44 | 69.13 | 0.45% | 22,058 |
| Aug 20, 2026 | 69.71 | 69.71 | 69.04 | 69.12 | 68.82 | -0.76% | 11,418 |
| Aug 19, 2026 | 69.98 | 70.00 | 69.66 | 69.66 | 69.35 | -0.01% | 15,610 |
| Aug 18, 2026 | 69.58 | 69.80 | 69.45 | 69.66 | 69.35 | 0.07% | 11,799 |
| Aug 17, 2026 | 69.75 | 69.97 | 69.50 | 69.61 | 69.31 | -0.71% | 17,955 |
| Aug 14, 2026 | 70.28 | 70.28 | 69.75 | 70.11 | 69.80 | 0.04% | 17,616 |
| Aug 13, 2026 | 70.15 | 70.25 | 69.82 | 70.08 | 69.77 | 0.49% | 13,629 |
| Aug 12, 2026 | 69.73 | 69.93 | 69.38 | 69.74 | 69.43 | 0.46% | 13,326 |
| Aug 11, 2026 | 69.97 | 69.98 | 69.39 | 69.42 | 69.12 | -0.62% | 12,044 |
| Aug 10, 2026 | 69.61 | 70.00 | 69.60 | 69.85 | 69.54 | -0.02% | 17,979 |
| Aug 7, 2026 | 69.58 | 70.08 | 69.40 | 69.86 | 69.56 | 0.67% | 17,855 |