Fidelity Dividend ETF for Rising Rates (FDRR)
NYSEARCA: FDRR · Real-Time Price · USD
58.23
+0.32 (0.55%)
At close: Sep 26, 2025, 4:00 PM EDT
58.23
-0.01 (-0.01%)
After-hours: Sep 26, 2025, 8:00 PM EDT
FDRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 57.98 | 58.38 | 57.93 | 58.23 | 58.23 | 0.56% | 10,098 |
| Sep 25, 2025 | 58.07 | 58.09 | 57.74 | 57.91 | 57.91 | -0.47% | 14,103 |
| Sep 24, 2025 | 58.40 | 58.59 | 58.10 | 58.18 | 58.18 | -0.52% | 12,442 |
| Sep 23, 2025 | 58.62 | 58.89 | 58.35 | 58.48 | 58.48 | -0.25% | 19,074 |
| Sep 22, 2025 | 58.20 | 58.74 | 58.00 | 58.63 | 58.63 | 0.55% | 19,500 |
| Sep 19, 2025 | 58.26 | 58.32 | 57.92 | 58.31 | 58.31 | -0.13% | 13,459 |
| Sep 18, 2025 | 58.30 | 58.44 | 58.09 | 58.39 | 58.07 | 0.58% | 10,769 |
| Sep 17, 2025 | 58.34 | 58.34 | 57.97 | 58.05 | 57.73 | -0.09% | 15,378 |
| Sep 16, 2025 | 58.28 | 58.28 | 58.00 | 58.10 | 57.79 | -0.07% | 7,700 |
| Sep 15, 2025 | 58.11 | 58.43 | 58.10 | 58.14 | 57.83 | 0.17% | 13,312 |
| Sep 12, 2025 | 58.19 | 58.27 | 58.03 | 58.05 | 57.73 | -0.25% | 8,347 |
| Sep 11, 2025 | 57.74 | 58.20 | 57.74 | 58.19 | 57.88 | 1.03% | 12,783 |
| Sep 10, 2025 | 57.59 | 57.67 | 57.50 | 57.60 | 57.29 | 0.37% | 9,845 |
| Sep 9, 2025 | 57.24 | 57.47 | 57.24 | 57.38 | 57.07 | 0.24% | 7,688 |
| Sep 8, 2025 | 57.41 | 57.55 | 57.05 | 57.25 | 56.93 | -0.14% | 17,555 |
| Sep 5, 2025 | 58.02 | 58.02 | 57.16 | 57.33 | 57.02 | -0.08% | 13,522 |
| Sep 4, 2025 | 57.32 | 57.52 | 57.08 | 57.38 | 57.06 | 0.46% | 10,988 |
| Sep 3, 2025 | 57.15 | 57.26 | 56.78 | 57.11 | 56.80 | 0.32% | 16,994 |
| Sep 2, 2025 | 56.88 | 56.93 | 56.52 | 56.93 | 56.62 | -0.65% | 8,347 |
| Aug 29, 2025 | 57.36 | 57.47 | 57.18 | 57.30 | 56.99 | -0.34% | 7,457 |
| Aug 28, 2025 | 57.46 | 57.59 | 57.19 | 57.49 | 57.18 | 0.14% | 11,754 |
| Aug 27, 2025 | 57.32 | 57.49 | 57.32 | 57.41 | 57.10 | 0.14% | 7,932 |
| Aug 26, 2025 | 57.23 | 57.33 | 57.15 | 57.33 | 57.02 | 0.17% | 14,405 |
| Aug 25, 2025 | 57.45 | 57.47 | 57.23 | 57.23 | 56.92 | -0.33% | 18,961 |
| Aug 22, 2025 | 56.47 | 57.50 | 56.47 | 57.42 | 57.11 | 1.97% | 15,682 |
| Aug 21, 2025 | 56.35 | 56.60 | 56.29 | 56.31 | 56.01 | -0.40% | 21,366 |
| Aug 20, 2025 | 56.82 | 56.82 | 56.10 | 56.54 | 56.23 | -0.31% | 29,726 |
| Aug 19, 2025 | 56.86 | 57.30 | 56.57 | 56.71 | 56.41 | -0.26% | 16,099 |
| Aug 18, 2025 | 56.75 | 57.03 | 56.73 | 56.86 | 56.55 | 0.25% | 18,536 |
| Aug 15, 2025 | 57.01 | 57.37 | 56.72 | 56.72 | 56.41 | -0.21% | 16,051 |
| Aug 14, 2025 | 56.77 | 57.12 | 56.74 | 56.84 | 56.53 | -0.25% | 11,392 |
| Aug 13, 2025 | 57.08 | 57.08 | 56.77 | 56.98 | 56.67 | 0.43% | 30,674 |
| Aug 12, 2025 | 56.38 | 56.78 | 56.38 | 56.74 | 56.43 | 1.24% | 12,489 |
| Aug 11, 2025 | 56.18 | 56.26 | 56.01 | 56.04 | 55.74 | -0.19% | 9,673 |
| Aug 8, 2025 | 55.85 | 56.22 | 55.85 | 56.15 | 55.84 | 0.93% | 10,357 |
| Aug 7, 2025 | 55.96 | 55.99 | 55.51 | 55.63 | 55.32 | -0.01% | 45,306 |
| Aug 6, 2025 | 55.45 | 55.82 | 55.40 | 55.63 | 55.33 | 0.48% | 14,779 |
| Aug 5, 2025 | 55.36 | 55.60 | 55.20 | 55.37 | 55.07 | -0.07% | 22,196 |
| Aug 4, 2025 | 54.79 | 55.50 | 54.79 | 55.41 | 55.11 | 1.41% | 21,338 |
| Aug 1, 2025 | 54.90 | 54.90 | 54.38 | 54.63 | 54.34 | -1.02% | 14,401 |
| Jul 31, 2025 | 55.88 | 55.88 | 55.20 | 55.20 | 54.90 | -0.52% | 15,594 |
| Jul 30, 2025 | 55.67 | 55.88 | 55.37 | 55.48 | 55.18 | -0.34% | 28,335 |
| Jul 29, 2025 | 56.09 | 56.16 | 55.62 | 55.67 | 55.37 | -0.54% | 20,146 |
| Jul 28, 2025 | 56.26 | 56.26 | 55.77 | 55.97 | 55.67 | -0.20% | 17,217 |
| Jul 25, 2025 | 55.92 | 56.22 | 55.79 | 56.08 | 55.78 | 0.28% | 14,588 |
| Jul 24, 2025 | 56.06 | 56.11 | 55.91 | 55.92 | 55.62 | 0.08% | 22,484 |
| Jul 23, 2025 | 55.58 | 55.89 | 55.44 | 55.88 | 55.58 | 0.76% | 27,841 |
| Jul 22, 2025 | 55.28 | 55.50 | 55.18 | 55.46 | 55.16 | 0.04% | 18,599 |
| Jul 21, 2025 | 55.51 | 55.65 | 55.41 | 55.44 | 55.14 | 0.25% | 14,860 |
| Jul 18, 2025 | 55.39 | 55.65 | 55.06 | 55.30 | 55.00 | -0.11% | 9,179 |