Fidelity Dividend ETF for Rising Rates (FDRR)
NYSEARCA: FDRR · Real-Time Price · USD
62.75
+0.07 (0.12%)
At close: Apr 24, 2026, 4:00 PM EDT
62.71
-0.04 (-0.06%)
After-hours: Apr 24, 2026, 8:00 PM EDT
FDRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 62.70 | 62.90 | 62.67 | 62.75 | 62.75 | 0.12% | 8,676 |
| Apr 23, 2026 | 62.88 | 63.05 | 62.41 | 62.67 | 62.67 | -0.55% | 14,777 |
| Apr 22, 2026 | 62.93 | 63.14 | 62.71 | 63.02 | 63.02 | 0.63% | 16,181 |
| Apr 21, 2026 | 63.14 | 63.39 | 62.61 | 62.62 | 62.62 | -0.87% | 22,286 |
| Apr 20, 2026 | 63.10 | 63.32 | 62.94 | 63.17 | 63.17 | -0.06% | 18,504 |
| Apr 17, 2026 | 62.76 | 63.49 | 62.57 | 63.21 | 63.21 | 1.24% | 11,688 |
| Apr 16, 2026 | 62.30 | 62.55 | 62.14 | 62.43 | 62.43 | 0.35% | 14,897 |
| Apr 15, 2026 | 62.02 | 62.38 | 61.75 | 62.21 | 62.21 | 0.62% | 29,371 |
| Apr 14, 2026 | 61.17 | 61.86 | 61.17 | 61.83 | 61.82 | 0.87% | 12,895 |
| Apr 13, 2026 | 60.74 | 61.30 | 60.51 | 61.29 | 61.29 | 0.43% | 20,423 |
| Apr 10, 2026 | 61.12 | 61.30 | 60.79 | 61.03 | 61.03 | 0.05% | 20,518 |
| Apr 9, 2026 | 60.70 | 61.29 | 60.53 | 61.00 | 61.00 | 0.56% | 14,168 |
| Apr 8, 2026 | 60.78 | 60.84 | 60.44 | 60.66 | 60.66 | 2.05% | 17,989 |
| Apr 7, 2026 | 59.31 | 59.44 | 58.95 | 59.44 | 59.44 | -0.18% | 13,303 |
| Apr 6, 2026 | 59.21 | 59.60 | 59.21 | 59.55 | 59.55 | 0.66% | 21,940 |
| Apr 2, 2026 | 58.69 | 59.37 | 58.50 | 59.16 | 59.16 | 0.10% | 52,268 |
| Apr 1, 2026 | 59.20 | 59.41 | 58.86 | 59.10 | 59.10 | 0.51% | 39,127 |
| Mar 31, 2026 | 58.15 | 58.94 | 57.88 | 58.80 | 58.80 | 2.44% | 28,373 |
| Mar 30, 2026 | 58.14 | 58.14 | 57.18 | 57.40 | 57.40 | 0.09% | 24,986 |
| Mar 27, 2026 | 58.09 | 58.10 | 57.31 | 57.35 | 57.35 | -1.87% | 42,737 |
| Mar 26, 2026 | 58.66 | 58.99 | 58.32 | 58.44 | 58.44 | -1.02% | 12,035 |
| Mar 25, 2026 | 59.13 | 59.13 | 58.82 | 59.05 | 59.05 | 0.66% | 7,927 |
| Mar 24, 2026 | 58.33 | 58.88 | 58.23 | 58.66 | 58.66 | 0.10% | 20,849 |
| Mar 23, 2026 | 58.53 | 59.11 | 58.39 | 58.60 | 58.60 | 1.12% | 55,815 |
| Mar 20, 2026 | 58.61 | 58.71 | 57.76 | 57.95 | 57.95 | -2.34% | 14,152 |
| Mar 19, 2026 | 59.05 | 59.34 | 58.96 | 59.34 | 58.99 | -0.32% | 11,298 |
| Mar 18, 2026 | 60.03 | 60.03 | 59.49 | 59.53 | 59.18 | -1.29% | 7,674 |
| Mar 17, 2026 | 60.47 | 60.60 | 60.12 | 60.31 | 59.95 | 0.54% | 10,259 |
| Mar 16, 2026 | 60.10 | 60.27 | 59.92 | 59.99 | 59.64 | 0.81% | 9,732 |
| Mar 13, 2026 | 60.14 | 60.50 | 59.51 | 59.51 | 59.16 | -0.93% | 20,202 |
| Mar 12, 2026 | 60.13 | 60.35 | 60.01 | 60.07 | 59.72 | -1.12% | 11,047 |
| Mar 11, 2026 | 60.84 | 60.95 | 60.55 | 60.75 | 60.39 | -0.21% | 14,234 |
| Mar 10, 2026 | 60.92 | 61.29 | 60.33 | 60.88 | 60.52 | 0.12% | 18,625 |
| Mar 9, 2026 | 60.03 | 60.98 | 59.53 | 60.81 | 60.45 | 0.35% | 21,717 |
| Mar 6, 2026 | 60.58 | 60.87 | 60.25 | 60.60 | 60.24 | -0.57% | 29,052 |
| Mar 5, 2026 | 61.43 | 61.43 | 60.58 | 60.95 | 60.59 | -1.06% | 41,286 |
| Mar 4, 2026 | 61.48 | 61.73 | 61.48 | 61.60 | 61.24 | 0.16% | 13,996 |
| Mar 3, 2026 | 60.83 | 61.53 | 60.51 | 61.50 | 61.14 | -0.77% | 27,765 |
| Mar 2, 2026 | 61.46 | 62.14 | 61.32 | 61.98 | 61.61 | 0.19% | 59,633 |
| Feb 27, 2026 | 61.78 | 61.99 | 61.78 | 61.86 | 61.50 | -0.67% | 16,698 |
| Feb 26, 2026 | 62.75 | 62.75 | 61.95 | 62.28 | 61.91 | -0.69% | 23,122 |
| Feb 25, 2026 | 62.39 | 62.72 | 62.20 | 62.71 | 62.34 | 0.96% | 12,682 |
| Feb 24, 2026 | 61.89 | 62.38 | 61.84 | 62.12 | 61.75 | 0.15% | 44,312 |
| Feb 23, 2026 | 62.52 | 62.71 | 61.97 | 62.02 | 61.65 | -0.90% | 15,636 |
| Feb 20, 2026 | 62.06 | 62.65 | 62.06 | 62.59 | 62.22 | 0.69% | 17,814 |
| Feb 19, 2026 | 62.13 | 62.35 | 61.98 | 62.16 | 61.79 | -0.30% | 18,606 |
| Feb 18, 2026 | 62.34 | 62.56 | 62.23 | 62.35 | 61.98 | 0.35% | 15,899 |
| Feb 17, 2026 | 61.92 | 62.32 | 61.61 | 62.13 | 61.76 | 0.29% | 22,567 |
| Feb 13, 2026 | 61.95 | 62.29 | 61.58 | 61.95 | 61.58 | -0.21% | 15,704 |
| Feb 12, 2026 | 63.23 | 63.23 | 61.88 | 62.08 | 61.71 | -1.27% | 18,106 |