Fidelity Dividend ETF for Rising Rates (FDRR)
NYSEARCA: FDRR · Real-Time Price · USD
66.59
-0.15 (-0.22%)
Nov 6, 2026, 4:00 PM EST - Market closed
FDRR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 66.75 | 66.75 | 66.75 | 66.59 | 66.59 | -0.22% | 17,964 |
| Nov 5, 2026 | 69.39 | 69.44 | 66.74 | 66.74 | 66.74 | -3.76% | 27,006 |
| Nov 4, 2026 | 68.90 | 69.59 | 68.90 | 69.35 | 69.35 | 2.14% | 22,478 |
| Nov 3, 2026 | 67.81 | 68.20 | 67.75 | 67.90 | 67.90 | -0.21% | 15,758 |
| Nov 2, 2026 | 68.60 | 68.84 | 68.04 | 68.04 | 68.04 | -0.56% | 27,690 |
| Oct 30, 2026 | 69.05 | 69.05 | 68.04 | 68.42 | 68.42 | -1.23% | 26,226 |
| Oct 29, 2026 | 69.79 | 69.79 | 69.10 | 69.27 | 69.27 | -0.10% | 93,886 |
| Oct 28, 2026 | 69.50 | 69.63 | 69.24 | 69.34 | 69.34 | -0.47% | 19,491 |
| Oct 27, 2026 | 69.37 | 69.68 | 69.22 | 69.67 | 69.67 | 0.85% | 25,319 |
| Oct 26, 2026 | 68.96 | 69.41 | 68.96 | 69.08 | 69.08 | 0.38% | 12,711 |
| Oct 23, 2026 | 68.99 | 69.03 | 68.67 | 68.82 | 68.82 | -0.64% | 15,686 |
| Oct 22, 2026 | 69.10 | 69.26 | 68.74 | 69.26 | 69.26 | -0.21% | 12,272 |
| Oct 21, 2026 | 69.52 | 69.52 | 68.96 | 69.41 | 69.41 | 0.40% | 14,973 |
| Oct 20, 2026 | 68.92 | 69.33 | 68.70 | 69.14 | 69.13 | 0.46% | 18,391 |
| Oct 19, 2026 | 68.82 | 69.13 | 68.71 | 68.82 | 68.82 | 0.07% | 13,334 |
| Oct 16, 2026 | 69.44 | 69.51 | 68.63 | 68.77 | 68.77 | -0.59% | 27,274 |
| 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 |