Skip to main content

Fidelity Dividend ETF For Rising Rates (NY: FDRR )

48.80 +0.28 (+0.58%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 48.73 48.90 48.65 48.80 9,168 +0.28(+0.58%)
Jul 02, 2024 48.26 48.52 48.23 48.52 22,375 +0.10(+0.20%)
Jul 01, 2024 48.34 48.43 48.11 48.43 19,650 +0.18(+0.37%)
Jun 28, 2024 48.50 48.51 48.21 48.25 9,453 +0.03(+0.06%)
Jun 27, 2024 48.21 48.34 48.05 48.22 14,802 -0.15(-0.31%)
Jun 26, 2024 48.36 48.41 48.19 48.37 7,764 -0.02(-0.03%)
Jun 25, 2024 48.59 48.59 48.32 48.39 14,138 -0.10(-0.21%)
Jun 24, 2024 48.44 48.80 48.44 48.49 22,349 +0.05(+0.10%)
Jun 21, 2024 48.59 48.63 48.42 48.44 8,586 -0.22(-0.44%)
Jun 20, 2024 48.91 49.02 48.54 48.66 17,555 -0.18(-0.37%)
Jun 18, 2024 48.74 48.91 48.68 48.84 19,985 +0.24(+0.49%)
Jun 17, 2024 48.15 48.68 48.15 48.60 16,128 +0.46(+0.95%)
Jun 14, 2024 48.11 48.15 47.87 48.15 11,874 -0.06(-0.13%)
Jun 13, 2024 48.18 48.25 47.98 48.21 8,307 +0.16(+0.33%)
Jun 12, 2024 48.13 48.30 47.94 48.05 12,349 +0.38(+0.81%)
Jun 11, 2024 47.45 47.70 47.38 47.66 10,688 +0.05(+0.10%)
Jun 10, 2024 47.58 47.69 47.48 47.62 7,999 -0.07(-0.14%)
Jun 07, 2024 47.43 47.89 47.43 47.68 15,800 +0.06(+0.13%)
Jun 06, 2024 47.79 47.82 47.55 47.62 11,128 -0.12(-0.26%)
Jun 05, 2024 47.42 47.75 47.42 47.75 11,942 +0.39(+0.83%)
Jun 04, 2024 47.11 47.38 47.11 47.36 11,493 +0.05(+0.11%)
Jun 03, 2024 47.56 47.56 46.99 47.30 10,101 +0.07(+0.15%)
May 31, 2024 46.91 47.24 46.60 47.23 14,285 +0.34(+0.71%)
May 30, 2024 46.87 47.15 46.86 46.90 14,716 +0.08(+0.17%)
May 29, 2024 46.83 46.94 46.75 46.82 19,137 -0.32(-0.68%)
May 28, 2024 47.24 47.31 47.03 47.14 12,745 +0.10(+0.22%)
May 24, 2024 47.06 47.17 46.95 47.03 8,335 +0.31(+0.66%)
May 23, 2024 47.29 47.29 46.67 46.72 14,024 -0.18(-0.38%)
May 22, 2024 46.99 47.10 46.77 46.90 12,503 -0.18(-0.39%)
May 21, 2024 46.91 47.11 46.91 47.08 17,269 +0.12(+0.24%)
May 20, 2024 46.98 47.17 46.97 46.97 8,609 -0.03(-0.06%)
May 17, 2024 46.98 47.00 46.89 47.00 9,074 -0.02(-0.04%)
May 16, 2024 47.11 47.18 47.02 47.02 22,745 -0.25(-0.53%)
May 15, 2024 46.73 47.27 46.73 47.27 20,310 +0.74(+1.59%)
May 14, 2024 46.31 46.60 46.30 46.52 20,170 +0.22(+0.48%)
May 13, 2024 46.35 46.40 46.24 46.30 15,672 +0.08(+0.17%)
May 10, 2024 46.21 46.24 46.09 46.22 16,096 +0.15(+0.32%)
May 09, 2024 45.73 46.07 45.73 46.07 16,190 +0.30(+0.65%)
May 08, 2024 45.51 45.80 45.51 45.78 22,784 +0.09(+0.20%)
May 07, 2024 45.62 45.76 45.00 45.69 32,390 +0.20(+0.44%)
May 06, 2024 45.31 45.57 45.31 45.49 25,823 +0.32(+0.71%)
May 03, 2024 45.07 45.27 45.00 45.17 29,837 +0.50(+1.13%)
May 02, 2024 44.66 44.68 44.26 44.66 13,711 +0.35(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.