Fidelity Dividend ETF for Rising Rates

FDRR
🏛️ usa →
58.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 57.98 58.38 57.93 58.23 0.0M
2025-09-25 58.07 58.09 57.74 57.91 0.0M
2025-09-24 58.40 58.59 58.10 58.18 0.0M
2025-09-23 58.62 58.89 58.35 58.48 0.0M
2025-09-22 58.20 58.74 58.00 58.63 0.0M
2025-09-19 58.26 58.32 57.92 58.31 0.0M
2025-09-18 58.30 58.44 58.09 58.39 0.0M
2025-09-17 58.34 58.34 57.97 58.05 0.0M
2025-09-16 58.28 58.28 58.00 58.10 0.0M
2025-09-15 58.11 58.43 58.10 58.14 0.0M
2025-09-12 58.19 58.27 58.03 58.05 0.0M
2025-09-11 57.74 58.20 57.74 58.19 0.0M
2025-09-10 57.59 57.67 57.50 57.60 0.0M
2025-09-09 57.24 57.47 57.24 57.38 0.0M
2025-09-08 57.41 57.55 57.05 57.25 0.0M
2025-09-05 58.02 58.02 57.16 57.33 0.0M
2025-09-04 57.32 57.52 57.08 57.38 0.0M
2025-09-03 57.15 57.26 56.78 57.11 0.0M
2025-09-02 56.88 56.93 56.52 56.93 0.0M
2025-08-29 57.36 57.47 57.18 57.30 0.0M
2025-08-28 57.46 57.59 57.19 57.49 0.0M
2025-08-27 57.32 57.49 57.32 57.41 0.0M
2025-08-26 57.23 57.33 57.15 57.33 0.0M
2025-08-25 57.45 57.47 57.23 57.23 0.0M
2025-08-22 56.47 57.50 56.47 57.42 0.0M
2025-08-21 56.35 56.60 56.29 56.31 0.0M
2025-08-20 56.82 56.82 56.10 56.54 0.0M
2025-08-19 56.86 57.30 56.57 56.71 0.0M
2025-08-18 56.75 57.03 56.73 56.86 0.0M
2025-08-15 57.01 57.37 56.72 56.72 0.0M
2025-08-14 56.77 57.12 56.74 56.84 0.0M
2025-08-13 57.08 57.08 56.77 56.98 0.0M
2025-08-12 56.38 56.78 56.38 56.74 0.0M
2025-08-11 56.18 56.26 56.01 56.04 0.0M
2025-08-08 55.85 56.22 55.85 56.15 0.0M
2025-08-07 55.96 55.99 55.51 55.63 0.0M
2025-08-06 55.45 55.82 55.40 55.63 0.0M
2025-08-05 55.36 55.60 55.20 55.37 0.0M
2025-08-04 54.79 55.50 54.79 55.41 0.0M
2025-08-01 54.90 54.90 54.38 54.63 0.0M
2025-07-31 55.88 55.88 55.20 55.20 0.0M
2025-07-30 55.67 55.88 55.37 55.48 0.0M
2025-07-29 56.09 56.16 55.62 55.67 0.0M
2025-07-28 56.26 56.26 55.77 55.97 0.0M
2025-07-25 55.92 56.22 55.79 56.08 0.0M
2025-07-24 56.06 56.11 55.91 55.92 0.0M
2025-07-23 55.58 55.89 55.44 55.88 0.0M
2025-07-22 55.28 55.50 55.18 55.46 0.0M
2025-07-21 55.51 55.65 55.41 55.44 0.0M
2025-07-18 55.39 55.65 55.06 55.30 0.0M
2025-07-17 55.18 55.41 55.14 55.36 0.0M
2025-07-16 54.92 55.20 54.65 55.06 0.0M
2025-07-15 55.33 55.33 55.00 55.01 0.0M
2025-07-14 55.08 55.22 55.00 55.15 0.0M
2025-07-11 55.18 55.30 55.09 55.28 0.0M
2025-07-10 55.08 55.59 55.08 55.45 0.0M
2025-07-09 55.11 55.28 54.83 55.12 0.0M
2025-07-08 54.83 54.96 54.60 54.80 0.0M
2025-07-07 55.01 55.24 54.60 54.70 0.0M
2025-07-03 54.90 55.33 54.90 55.29 0.0M
2025-07-02 54.51 54.99 54.45 54.84 0.0M
2025-07-01 53.99 54.58 53.99 54.44 0.0M
2025-06-30 54.01 54.27 53.83 54.23 0.0M
2025-06-27 53.70 54.12 53.62 53.90 0.0M
2025-06-26 53.42 53.66 53.21 53.60 0.0M
2025-06-25 53.06 53.21 52.95 53.10 0.0M
2025-06-24 52.91 53.16 52.85 53.02 0.0M
2025-06-23 52.17 52.59 52.00 52.59 0.0M
2025-06-20 52.19 52.51 52.01 52.16 0.0M
2025-06-18 52.51 52.88 52.51 52.62 0.0M
2025-06-17 52.68 52.94 52.44 52.47 0.0M
2025-06-16 52.67 53.12 52.67 52.85 0.0M
2025-06-13 52.67 52.95 52.33 52.38 0.0M
2025-06-12 52.83 53.08 52.68 53.02 0.0M
2025-06-11 53.00 53.21 52.74 52.84 0.0M
2025-06-10 52.71 52.96 52.67 52.90 0.0M
2025-06-09 52.62 52.83 52.51 52.64 0.0M
2025-06-06 52.51 52.64 52.36 52.36 0.0M
2025-06-05 52.25 52.29 51.92 51.93 0.0M
2025-06-04 52.09 52.36 52.06 52.13 0.0M
2025-06-03 51.72 52.22 51.53 52.10 0.0M
2025-06-02 51.30 51.77 51.06 51.65 0.0M
2025-05-30 51.38 51.65 50.96 51.54 0.0M
2025-05-29 51.67 51.77 51.26 51.46 0.0M
2025-05-28 51.48 51.71 51.26 51.26 0.0M
2025-05-27 51.08 51.60 50.96 51.47 0.0M
2025-05-23 50.26 50.83 50.26 50.69 0.0M
2025-05-22 51.06 51.25 50.71 50.99 0.0M
2025-05-21 51.38 51.91 50.93 51.06 0.0M
2025-05-20 51.85 52.05 51.61 51.79 0.0M
2025-05-19 51.30 52.05 51.30 51.95 0.0M
2025-05-16 51.87 51.99 51.42 51.86 0.0M
2025-05-15 51.05 51.60 51.05 51.52 0.0M
2025-05-14 51.22 51.37 51.05 51.32 0.0M
2025-05-13 51.06 51.45 50.97 51.41 0.0M
2025-05-12 50.74 50.96 50.58 50.95 0.0M
2025-05-09 49.79 49.79 49.35 49.48 0.0M
2025-05-08 49.53 49.83 49.27 49.48 0.0M
2025-05-07 49.24 49.33 48.71 49.04 0.0M
2025-05-06 48.89 49.33 48.89 48.98 0.0M
2025-05-05 49.20 49.63 49.20 49.28 0.0M
2025-05-02 49.30 49.73 49.30 49.61 0.0M
2025-05-01 49.00 49.40 48.77 48.77 0.0M
2025-04-30 48.16 48.69 47.82 48.69 0.0M
2025-04-29 48.44 48.90 48.44 48.67 0.0M
2025-04-28 48.40 48.66 48.04 48.46 0.0M
2025-04-25 48.24 48.60 48.05 48.36 0.0M
2025-04-24 47.43 48.30 47.39 48.26 0.0M
2025-04-23 47.90 48.16 47.18 47.37 0.0M
2025-04-22 46.10 46.89 46.10 46.60 0.0M
2025-04-21 46.21 46.21 45.25 45.72 0.0M
2025-04-17 46.44 47.00 46.40 46.73 0.0M
2025-04-16 46.89 47.13 46.10 46.43 0.0M
2025-04-15 47.69 47.99 47.33 47.39 0.0M
2025-04-14 47.80 48.00 47.06 47.52 0.0M
2025-04-11 46.05 47.18 45.94 47.00 0.0M
2025-04-10 47.00 47.00 45.21 46.33 0.0M
2025-04-09 43.58 48.09 43.52 47.98 0.1M
2025-04-08 45.99 46.39 43.50 43.98 0.0M
2025-04-07 43.53 45.96 43.06 44.75 0.1M
2025-04-04 46.51 46.68 45.07 45.16 0.1M
2025-04-03 48.64 48.76 47.78 47.84 0.0M
2025-04-02 49.54 50.45 49.54 50.29 0.0M
2025-04-01 49.86 50.03 49.56 49.96 0.0M
2025-03-31 49.16 50.06 49.12 49.95 0.0M
2025-03-28 50.29 50.42 49.61 49.68 0.0M
2025-03-27 50.62 50.75 50.41 50.54 0.1M
2025-03-26 51.15 51.35 50.70 50.81 0.0M
2025-03-25 51.38 51.38 51.12 51.24 0.0M
2025-03-24 51.01 51.35 51.01 51.35 0.0M
2025-03-21 50.36 50.61 50.15 50.61 0.0M
2025-03-20 50.77 51.30 50.77 50.99 0.0M
2025-03-19 50.96 51.50 50.90 51.21 0.0M
2025-03-18 50.90 50.91 50.68 50.77 0.1M
2025-03-17 50.73 51.34 50.73 51.09 0.0M
2025-03-14 50.14 50.72 50.14 50.71 0.0M
2025-03-13 50.30 50.37 49.64 49.65 0.0M
2025-03-12 50.61 50.61 49.98 50.36 0.0M
2025-03-11 50.79 50.89 49.99 50.37 0.0M
2025-03-10 51.38 51.54 50.57 50.91 0.0M
2025-03-07 51.32 52.06 51.30 52.06 0.0M
2025-03-06 51.49 51.98 51.30 51.50 0.0M
2025-03-05 51.48 52.15 51.24 52.05 0.0M
2025-03-04 51.51 51.98 51.21 51.39 0.0M
2025-03-03 53.03 53.07 51.82 51.96 0.0M
2025-02-28 52.09 52.89 52.03 52.88 0.0M
2025-02-27 53.04 53.08 52.24 52.24 0.1M
2025-02-26 53.03 53.33 52.74 52.90 0.0M
2025-02-25 53.08 53.12 52.77 52.94 0.0M
2025-02-24 53.48 53.48 53.03 53.03 0.0M
2025-02-21 53.80 53.90 53.16 53.20 0.0M
2025-02-20 54.03 54.03 53.63 53.91 0.0M
2025-02-19 53.77 54.08 53.70 53.98 0.0M
2025-02-18 53.65 53.81 53.60 53.80 0.0M
2025-02-14 53.56 53.71 53.47 53.59 0.0M
2025-02-13 53.11 53.47 53.10 53.42 0.0M
2025-02-12 52.69 53.10 52.42 53.04 0.0M
2025-02-11 52.67 53.17 52.67 53.05 0.0M
2025-02-10 52.69 52.85 52.64 52.85 0.0M
2025-02-07 52.85 52.92 52.39 52.47 0.0M
2025-02-06 52.70 52.79 52.54 52.77 0.0M
2025-02-05 52.29 52.52 52.12 52.50 0.0M
2025-02-04 51.80 52.12 51.77 52.05 0.0M
2025-02-03 51.31 51.99 51.15 51.80 0.0M
2025-01-31 52.68 52.82 52.10 52.14 0.0M
2025-01-30 52.52 52.60 52.24 52.52 0.0M
2025-01-29 52.38 52.55 52.21 52.36 0.0M
2025-01-28 52.30 52.55 52.12 52.52 0.0M
2025-01-27 52.02 52.33 51.95 52.18 0.0M
2025-01-24 53.15 53.17 52.83 52.90 0.0M
2025-01-23 52.72 53.10 52.72 53.10 0.0M
2025-01-22 52.70 52.94 52.64 52.78 0.0M
2025-01-21 52.20 52.60 52.20 52.56 0.0M
2025-01-17 52.12 52.27 52.05 52.17 0.0M
2025-01-16 51.94 51.94 51.67 51.75 0.0M
2025-01-15 51.66 51.92 51.66 51.84 0.0M
2025-01-14 51.13 51.25 50.72 51.02 0.0M
2025-01-13 50.46 50.91 50.46 50.90 0.0M
2025-01-10 51.27 51.27 50.68 50.78 0.0M
2025-01-08 51.65 51.66 51.23 51.64 0.0M
2025-01-07 52.37 52.39 51.53 51.59 0.0M
2025-01-06 52.16 52.62 52.07 52.07 0.0M
2025-01-03 51.64 51.94 51.58 51.87 0.0M
2025-01-02 51.65 51.86 51.06 51.35 0.0M