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
2021-12-31 45.44 45.54 45.32 45.37 0.1M
2021-12-30 45.57 45.65 45.39 45.41 0.1M
2021-12-29 45.29 45.54 45.29 45.45 0.1M
2021-12-28 45.35 45.46 45.26 45.34 0.0M
2021-12-27 44.90 45.34 44.88 45.34 0.0M
2021-12-23 44.67 44.90 44.67 44.78 0.1M
2021-12-22 44.25 44.57 44.11 44.57 0.0M
2021-12-21 43.97 44.23 43.83 44.23 0.2M
2021-12-20 43.53 43.65 43.27 43.59 0.1M
2021-12-17 44.29 44.40 43.91 44.01 0.1M
2021-12-16 44.99 45.08 44.62 44.77 0.1M
2021-12-15 44.24 44.79 44.10 44.76 0.1M
2021-12-14 44.23 44.46 44.09 44.19 0.0M
2021-12-13 44.73 44.73 44.35 44.38 0.1M
2021-12-10 44.47 44.73 44.37 44.73 0.1M
2021-12-09 44.23 44.42 44.22 44.25 0.0M
2021-12-08 44.40 44.43 44.18 44.35 0.1M
2021-12-07 44.19 44.39 44.10 44.34 0.1M
2021-12-06 43.56 43.93 43.47 43.73 0.0M
2021-12-03 43.49 43.51 42.90 43.21 0.0M
2021-12-02 42.60 43.47 42.60 43.24 0.1M
2021-12-01 43.34 43.75 42.59 42.59 0.1M
2021-11-30 43.31 43.34 42.83 42.84 0.1M
2021-11-29 43.75 43.75 43.37 43.52 0.0M
2021-11-26 43.43 43.52 43.15 43.36 0.0M
2021-11-24 44.13 44.28 44.06 44.22 0.1M
2021-11-23 43.97 44.24 43.91 44.20 0.1M
2021-11-22 43.92 44.29 43.88 43.90 0.1M
2021-11-19 43.97 44.06 43.73 43.78 0.1M
2021-11-18 44.14 44.14 43.81 44.00 0.1M
2021-11-17 44.25 44.25 44.09 44.14 0.0M
2021-11-16 44.29 44.47 44.25 44.31 0.0M
2021-11-15 44.40 44.40 44.17 44.23 0.0M
2021-11-12 44.23 44.33 44.03 44.26 0.0M
2021-11-11 44.14 44.15 44.04 44.06 0.0M
2021-11-10 44.11 44.27 44.01 44.07 0.0M
2021-11-09 44.23 44.23 44.02 44.14 0.0M
2021-11-08 44.31 44.34 44.12 44.24 0.0M
2021-11-05 44.13 44.34 44.00 44.24 0.0M
2021-11-04 44.04 44.04 43.72 43.88 0.0M
2021-11-03 43.66 44.00 43.59 43.97 0.0M
2021-11-02 43.65 43.80 43.44 43.72 0.1M
2021-11-01 43.55 43.64 43.45 43.63 0.0M
2021-10-29 43.33 43.50 43.31 43.45 0.0M
2021-10-28 43.24 43.50 43.24 43.49 0.0M
2021-10-27 43.54 43.54 43.14 43.14 0.0M
2021-10-26 43.60 43.69 43.54 43.58 0.0M
2021-10-25 43.53 43.60 43.43 43.51 0.0M
2021-10-22 43.45 43.57 43.33 43.45 0.0M
2021-10-21 43.46 43.50 43.29 43.47 0.0M
2021-10-20 43.23 43.52 43.20 43.45 0.0M
2021-10-19 43.01 43.20 42.97 43.17 0.0M
2021-10-18 42.64 42.94 42.58 42.84 0.0M
2021-10-15 42.79 42.94 42.78 42.86 0.0M
2021-10-14 42.26 42.59 42.23 42.55 0.0M
2021-10-13 41.87 41.99 41.55 41.90 0.0M
2021-10-12 42.14 42.14 41.79 41.83 0.0M
2021-10-11 42.30 42.51 42.05 42.07 0.0M
2021-10-08 42.41 42.43 42.27 42.32 0.0M
2021-10-07 42.26 42.58 42.26 42.37 0.0M
2021-10-06 41.55 42.01 41.39 41.96 0.0M
2021-10-05 41.76 42.10 41.63 41.87 0.1M
2021-10-04 41.80 41.95 41.50 41.63 0.0M
2021-10-01 41.57 42.09 41.26 41.88 0.0M
2021-09-30 42.15 42.15 41.37 41.38 0.0M
2021-09-29 41.95 42.17 41.77 41.96 0.0M
2021-09-28 42.22 42.28 41.84 41.84 0.0M
2021-09-27 42.39 42.59 42.39 42.40 0.0M
2021-09-24 42.16 42.39 42.16 42.32 0.0M
2021-09-23 42.02 42.46 42.02 42.30 0.0M
2021-09-22 41.72 42.03 41.66 41.84 0.0M
2021-09-21 41.64 41.86 41.39 41.46 0.1M
2021-09-20 41.55 41.64 41.04 41.45 0.1M
2021-09-17 42.37 42.37 42.07 42.09 0.0M
2021-09-16 42.84 42.89 42.50 42.69 0.0M
2021-09-15 42.47 42.88 42.42 42.82 0.0M
2021-09-14 42.94 42.94 42.38 42.41 0.0M
2021-09-13 42.84 42.94 42.61 42.80 0.0M
2021-09-10 43.01 43.06 42.54 42.56 0.0M
2021-09-09 43.03 43.20 42.84 42.87 0.0M
2021-09-08 43.01 43.13 42.91 43.05 0.0M
2021-09-07 43.40 43.40 43.10 43.10 0.0M
2021-09-03 43.44 43.69 43.37 43.46 0.0M
2021-09-02 43.45 43.53 43.39 43.53 0.0M
2021-09-01 43.44 43.45 43.25 43.28 0.0M
2021-08-31 43.42 43.52 43.33 43.34 0.0M
2021-08-30 43.45 43.53 43.37 43.41 0.0M
2021-08-27 43.14 43.42 43.14 43.38 0.0M
2021-08-26 43.40 43.40 43.08 43.11 0.0M
2021-08-25 43.37 43.49 43.30 43.41 0.0M
2021-08-24 43.34 43.39 43.30 43.34 0.0M
2021-08-23 43.20 43.39 43.20 43.32 0.0M
2021-08-20 42.78 43.13 42.76 43.09 0.0M
2021-08-19 42.48 42.81 42.45 42.72 0.0M
2021-08-18 43.20 43.37 42.83 42.83 0.0M
2021-08-17 43.33 43.34 42.99 43.33 0.0M
2021-08-16 43.30 43.52 43.15 43.52 0.0M
2021-08-13 43.40 43.47 43.34 43.44 0.0M
2021-08-12 43.30 43.40 43.22 43.40 0.0M
2021-08-11 43.13 43.30 43.13 43.30 0.0M
2021-08-10 42.83 43.04 42.83 43.01 0.0M
2021-08-09 42.90 42.90 42.75 42.77 0.0M
2021-08-06 42.86 43.01 42.86 42.89 0.0M
2021-08-05 42.65 42.77 42.60 42.75 0.0M
2021-08-04 42.73 42.79 42.53 42.56 0.0M
2021-08-03 42.65 42.86 42.44 42.83 0.0M
2021-08-02 42.89 42.96 42.55 42.55 0.0M
2021-07-30 42.78 42.87 42.64 42.64 0.0M
2021-07-29 42.84 43.00 42.84 42.88 0.1M
2021-07-28 42.76 42.77 42.58 42.66 0.0M
2021-07-27 42.83 42.83 42.62 42.77 0.1M
2021-07-26 42.74 42.95 42.74 42.87 0.0M
2021-07-23 42.63 42.80 42.53 42.76 0.0M
2021-07-22 42.55 42.55 42.34 42.42 0.2M
2021-07-21 42.35 42.60 42.35 42.57 0.0M
2021-07-20 41.67 42.30 41.67 42.20 0.0M
2021-07-19 41.82 41.82 41.36 41.51 0.1M
2021-07-16 42.84 42.84 42.32 42.36 0.0M
2021-07-15 42.59 42.71 42.55 42.71 0.0M
2021-07-14 42.76 42.85 42.63 42.74 0.0M
2021-07-13 42.73 42.77 42.60 42.61 0.0M
2021-07-12 42.63 42.79 42.59 42.76 0.0M
2021-07-09 42.28 42.70 42.28 42.66 0.0M
2021-07-08 41.98 42.24 41.81 42.09 0.0M
2021-07-07 42.37 42.54 42.26 42.47 0.1M
2021-07-06 42.75 42.75 42.11 42.36 0.1M
2021-07-02 42.54 42.70 42.50 42.66 0.1M
2021-07-01 42.31 42.48 42.31 42.44 0.0M
2021-06-30 42.00 42.25 42.00 42.25 0.0M
2021-06-29 42.13 42.25 42.04 42.05 0.0M
2021-06-28 42.26 42.26 42.03 42.11 0.0M
2021-06-25 42.00 42.22 42.00 42.21 0.0M
2021-06-24 41.81 41.94 41.79 41.90 0.0M
2021-06-23 41.80 41.81 41.65 41.65 0.0M
2021-06-22 41.65 41.82 41.53 41.78 0.0M
2021-06-21 41.18 41.69 41.18 41.63 0.0M
2021-06-18 41.26 41.26 41.00 41.00 0.0M
2021-06-17 42.22 42.23 41.66 41.89 0.0M
2021-06-16 42.54 42.60 42.10 42.25 0.0M
2021-06-15 42.59 42.66 42.41 42.50 0.0M
2021-06-14 42.64 42.64 42.36 42.56 0.0M
2021-06-11 42.60 42.61 42.50 42.61 0.0M
2021-06-10 42.67 42.76 42.47 42.57 0.0M
2021-06-09 42.62 42.65 42.51 42.51 0.0M
2021-06-08 42.60 42.60 42.37 42.55 0.0M
2021-06-07 42.62 42.76 42.45 42.55 0.0M
2021-06-04 42.52 42.62 42.41 42.58 0.0M
2021-06-03 42.23 42.40 42.10 42.35 0.0M
2021-06-02 42.36 42.48 42.31 42.42 0.0M
2021-06-01 42.53 42.53 42.28 42.29 0.0M
2021-05-28 42.45 42.45 42.28 42.30 0.1M
2021-05-27 42.38 42.51 42.32 42.35 0.1M
2021-05-26 42.23 42.33 42.21 42.24 0.0M
2021-05-25 42.51 42.53 42.20 42.20 0.0M
2021-05-24 42.34 42.54 42.34 42.43 0.0M
2021-05-21 42.30 42.41 42.10 42.14 0.0M
2021-05-20 41.84 42.31 41.84 42.15 0.0M
2021-05-19 41.63 41.86 41.35 41.86 0.1M
2021-05-18 42.38 42.39 42.08 42.09 0.0M
2021-05-17 42.31 42.46 42.22 42.34 0.1M
2021-05-14 42.20 42.48 42.16 42.39 0.0M
2021-05-13 41.45 42.14 41.45 41.94 0.1M
2021-05-12 41.93 41.98 41.31 41.37 0.1M
2021-05-11 42.19 42.24 41.77 42.11 0.1M
2021-05-10 42.85 43.07 42.60 42.60 0.1M
2021-05-07 42.38 42.77 42.38 42.69 0.1M
2021-05-06 41.98 42.35 41.94 42.35 0.0M
2021-05-05 42.04 42.11 41.85 41.95 0.1M
2021-05-04 41.83 41.95 41.57 41.81 0.0M
2021-05-03 41.86 42.07 41.86 41.93 0.1M
2021-04-30 41.75 41.75 41.56 41.60 0.0M
2021-04-29 41.88 41.97 41.67 41.92 0.0M
2021-04-28 41.77 41.79 41.65 41.67 0.1M
2021-04-27 41.72 41.82 41.62 41.80 0.0M
2021-04-26 41.81 41.90 41.68 41.71 0.1M
2021-04-23 41.44 41.86 41.44 41.77 0.0M
2021-04-22 41.79 41.80 41.29 41.43 0.1M
2021-04-21 41.32 41.81 41.32 41.79 0.1M
2021-04-20 41.50 41.52 41.15 41.31 0.1M
2021-04-19 41.78 41.85 41.55 41.62 0.1M
2021-04-16 41.70 41.86 41.68 41.80 0.1M
2021-04-15 41.40 41.50 41.33 41.48 0.0M
2021-04-14 41.15 41.37 41.15 41.16 0.1M
2021-04-13 41.21 41.22 41.03 41.19 0.1M
2021-04-12 41.25 41.31 41.17 41.24 0.0M
2021-04-09 41.03 41.28 41.03 41.25 0.1M
2021-04-08 41.03 41.03 40.87 40.98 0.0M
2021-04-07 40.91 40.99 40.83 40.94 0.1M
2021-04-06 40.94 40.98 40.85 40.88 0.1M
2021-04-05 40.76 41.01 40.57 40.97 0.3M
2021-04-01 40.32 40.49 40.23 40.48 0.1M
2021-03-31 40.28 40.35 40.19 40.19 0.1M
2021-03-30 40.17 40.30 40.10 40.28 0.0M
2021-03-29 40.29 40.42 40.08 40.27 0.0M
2021-03-26 40.00 40.42 39.94 40.41 0.0M
2021-03-25 39.37 39.91 39.21 39.82 0.0M
2021-03-24 39.85 40.00 39.49 39.49 0.0M
2021-03-23 40.15 40.16 39.68 39.74 0.1M
2021-03-22 40.00 40.28 39.90 40.20 0.1M
2021-03-19 40.10 40.18 39.77 40.00 0.1M
2021-03-18 40.49 40.84 40.32 40.34 0.1M
2021-03-17 40.55 40.66 40.29 40.61 0.0M
2021-03-16 40.58 40.74 40.57 40.63 0.1M
2021-03-15 40.38 40.59 40.28 40.58 0.1M
2021-03-12 40.03 40.35 40.03 40.32 0.1M
2021-03-11 40.10 40.29 40.00 40.05 0.1M
2021-03-10 39.76 40.06 39.72 39.94 0.1M
2021-03-09 39.66 39.90 39.55 39.55 0.1M
2021-03-08 39.21 39.84 39.21 39.40 0.4M
2021-03-05 38.66 39.15 38.17 39.07 0.1M
2021-03-04 38.70 38.93 37.91 38.27 0.1M
2021-03-03 38.84 39.13 38.76 38.76 0.1M
2021-03-02 39.03 39.13 38.82 38.87 0.0M
2021-03-01 38.62 39.17 38.62 38.96 0.0M
2021-02-26 38.62 38.63 38.10 38.20 0.1M
2021-02-25 39.23 39.25 38.37 38.49 0.1M
2021-02-24 38.73 39.25 38.61 39.24 0.1M
2021-02-23 38.59 38.87 38.29 38.76 0.1M
2021-02-22 38.52 38.90 38.52 38.75 0.1M
2021-02-19 38.73 38.80 38.65 38.68 0.0M
2021-02-18 38.58 38.67 38.41 38.63 0.0M
2021-02-17 38.55 38.79 38.55 38.77 0.0M
2021-02-16 38.97 38.97 38.74 38.76 0.0M
2021-02-12 38.55 38.79 38.55 38.79 0.0M
2021-02-11 38.73 38.73 38.32 38.60 0.0M
2021-02-10 38.79 38.79 38.43 38.61 0.0M
2021-02-09 38.59 38.73 38.54 38.65 0.0M
2021-02-08 38.61 38.64 38.44 38.60 0.0M
2021-02-05 38.45 38.46 38.33 38.40 0.1M
2021-02-04 37.88 38.18 37.87 38.18 0.0M
2021-02-03 37.74 37.94 37.63 37.87 0.0M
2021-02-02 37.69 37.85 37.62 37.78 0.0M
2021-02-01 37.18 37.48 37.02 37.34 0.0M
2021-01-29 37.46 37.59 36.92 37.00 0.0M
2021-01-28 37.72 38.12 37.67 37.67 0.0M
2021-01-27 37.91 38.03 37.46 37.56 0.0M
2021-01-26 38.29 38.29 38.12 38.21 0.0M
2021-01-25 37.98 38.14 37.58 38.07 0.0M
2021-01-22 37.77 38.02 37.73 37.94 0.0M
2021-01-21 38.02 38.16 37.89 38.02 0.0M
2021-01-20 37.74 38.00 37.72 37.98 0.0M
2021-01-19 37.68 37.75 37.53 37.63 0.0M
2021-01-15 37.55 37.60 37.28 37.49 0.0M
2021-01-14 37.72 38.00 37.72 37.79 0.0M
2021-01-13 37.58 37.72 37.53 37.64 0.0M
2021-01-12 37.48 37.65 37.43 37.58 0.0M
2021-01-11 37.23 37.59 37.23 37.46 0.0M
2021-01-08 37.56 37.60 37.19 37.51 0.0M
2021-01-07 37.30 37.55 37.27 37.49 0.0M
2021-01-06 36.50 37.35 36.50 37.03 0.1M
2021-01-05 36.27 36.64 36.25 36.52 0.0M
2021-01-04 36.91 36.91 35.94 36.31 0.1M