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
2022-12-30 39.69 39.89 39.53 39.85 0.0M
2022-12-29 39.61 40.09 39.61 39.97 0.1M
2022-12-28 39.95 40.13 39.44 39.44 0.0M
2022-12-27 39.95 40.06 39.71 39.98 0.1M
2022-12-23 39.66 39.91 39.56 39.89 0.0M
2022-12-22 39.83 39.83 39.20 39.69 0.0M
2022-12-21 39.85 40.19 39.80 40.06 0.0M
2022-12-20 39.43 39.73 39.31 39.50 0.1M
2022-12-19 39.81 39.81 39.30 39.56 0.0M
2022-12-16 39.94 39.98 39.50 39.81 0.0M
2022-12-15 40.88 40.94 40.27 40.35 0.0M
2022-12-14 41.53 41.89 41.12 41.41 0.0M
2022-12-13 42.22 42.22 41.33 41.53 0.0M
2022-12-12 40.72 41.25 40.69 41.20 0.0M
2022-12-09 40.77 41.02 40.67 40.73 0.3M
2022-12-08 40.77 40.96 40.70 40.88 0.0M
2022-12-07 40.51 40.77 40.51 40.59 0.0M
2022-12-06 41.17 41.20 40.43 40.62 0.0M
2022-12-05 41.58 41.62 41.02 41.18 0.0M
2022-12-02 41.38 41.87 41.37 41.80 0.0M
2022-12-01 41.96 42.06 41.63 41.89 0.0M
2022-11-30 40.89 41.80 40.61 41.80 0.0M
2022-11-29 40.77 41.01 40.67 40.83 0.0M
2022-11-28 41.12 41.19 40.73 40.84 0.0M
2022-11-25 41.32 41.48 41.32 41.41 0.0M
2022-11-23 41.18 41.45 41.16 41.34 0.0M
2022-11-22 40.80 41.21 40.63 41.18 0.0M
2022-11-21 40.59 40.78 40.45 40.59 0.0M
2022-11-18 40.72 40.80 40.48 40.69 0.0M
2022-11-17 39.95 40.44 39.78 40.38 0.0M
2022-11-16 40.51 40.60 40.34 40.37 0.0M
2022-11-15 40.92 41.05 40.34 40.63 0.0M
2022-11-14 40.57 40.95 40.42 40.50 0.0M
2022-11-11 40.36 40.78 40.30 40.72 0.0M
2022-11-10 39.68 40.30 39.57 40.29 0.0M
2022-11-09 38.93 39.10 38.50 38.54 0.0M
2022-11-08 39.02 39.48 38.83 39.23 0.0M
2022-11-07 38.65 39.00 38.55 38.92 0.0M
2022-11-04 38.52 38.71 37.98 38.59 0.0M
2022-11-03 37.94 38.16 37.76 37.99 0.1M
2022-11-02 39.06 39.50 38.35 38.41 0.0M
2022-11-01 39.46 39.46 38.96 39.19 0.1M
2022-10-31 39.09 39.28 39.05 39.16 0.0M
2022-10-28 38.42 39.47 38.42 39.39 0.0M
2022-10-27 38.60 38.79 38.30 38.30 0.0M
2022-10-26 38.28 38.84 38.28 38.47 0.0M
2022-10-25 37.90 38.44 37.86 38.40 0.0M
2022-10-24 37.68 38.04 37.59 37.91 0.0M
2022-10-21 36.64 37.56 36.64 37.52 0.1M
2022-10-20 36.89 37.23 36.58 36.64 0.1M
2022-10-19 37.00 37.18 36.66 36.86 0.0M
2022-10-18 37.42 37.50 36.95 37.15 0.0M
2022-10-17 36.63 36.92 36.63 36.83 0.0M
2022-10-14 36.90 37.00 36.06 36.06 0.0M
2022-10-13 35.13 36.81 35.13 36.70 0.1M
2022-10-12 35.80 35.96 35.71 35.77 0.0M
2022-10-11 35.77 36.23 35.66 35.86 0.0M
2022-10-10 36.17 36.23 35.70 35.91 0.1M
2022-10-07 36.58 36.58 35.95 36.16 0.0M
2022-10-06 37.23 37.41 36.87 36.94 0.1M
2022-10-05 37.15 37.57 36.94 37.35 0.1M
2022-10-04 36.87 37.47 36.87 37.42 0.1M
2022-10-03 35.84 36.56 35.76 36.38 0.1M
2022-09-30 35.98 36.20 35.47 35.47 0.1M
2022-09-29 36.53 36.53 35.84 36.06 0.0M
2022-09-28 36.34 36.91 36.18 36.83 0.0M
2022-09-27 36.74 36.88 36.07 36.25 0.1M
2022-09-26 36.59 36.87 36.23 36.41 0.2M
2022-09-23 37.11 37.15 36.47 36.81 0.1M
2022-09-22 37.67 37.80 37.46 37.54 0.0M
2022-09-21 38.52 38.61 37.73 37.73 0.0M
2022-09-20 38.50 38.50 38.09 38.30 0.0M
2022-09-19 38.18 38.81 38.13 38.81 0.0M
2022-09-16 38.39 38.62 38.26 38.55 0.1M
2022-09-15 39.23 39.52 38.95 39.08 0.0M
2022-09-14 39.45 39.54 39.10 39.38 0.0M
2022-09-13 40.12 40.26 39.19 39.29 0.0M
2022-09-12 40.77 41.05 40.77 40.90 0.0M
2022-09-09 40.15 40.55 40.14 40.46 0.0M
2022-09-08 39.46 39.85 39.42 39.83 0.0M
2022-09-07 39.10 39.73 39.10 39.68 0.0M
2022-09-06 39.43 39.43 39.00 39.11 0.1M
2022-09-02 40.03 40.16 39.14 39.25 0.0M
2022-09-01 39.32 39.69 39.19 39.67 0.1M
2022-08-31 39.90 39.94 39.49 39.55 0.0M
2022-08-30 40.24 40.24 39.62 39.78 0.1M
2022-08-29 40.18 40.40 40.01 40.10 0.0M
2022-08-26 41.74 41.74 40.40 40.47 0.1M
2022-08-25 41.25 41.59 41.20 41.56 0.0M
2022-08-24 41.08 41.24 40.99 41.08 0.0M
2022-08-23 41.27 41.36 41.11 41.18 0.0M
2022-08-22 41.71 41.71 41.21 41.28 0.0M
2022-08-19 42.28 42.29 42.01 42.11 0.0M
2022-08-18 42.45 42.55 42.30 42.44 0.0M
2022-08-17 42.30 42.61 42.20 42.39 0.1M
2022-08-16 42.36 42.81 42.36 42.62 0.0M
2022-08-15 42.16 42.46 42.12 42.45 0.1M
2022-08-12 42.03 42.32 41.92 42.32 0.0M
2022-08-11 42.04 42.23 41.79 41.83 0.0M
2022-08-10 41.55 41.76 41.53 41.73 0.0M
2022-08-09 41.04 41.11 40.89 41.01 0.1M
2022-08-08 41.21 41.42 40.99 41.08 0.1M
2022-08-05 40.75 41.07 40.75 41.06 0.0M
2022-08-04 41.12 41.16 41.01 41.09 0.0M
2022-08-03 40.80 41.27 40.79 41.15 0.0M
2022-08-02 40.89 41.06 40.58 40.61 0.0M
2022-08-01 40.79 41.19 40.79 41.05 0.0M
2022-07-29 40.86 41.14 40.77 41.10 0.0M
2022-07-28 40.47 40.92 40.21 40.84 0.0M
2022-07-27 39.99 40.62 39.99 40.52 0.0M
2022-07-26 39.99 40.00 39.78 39.82 0.0M
2022-07-25 40.14 40.20 39.97 40.11 0.0M
2022-07-22 40.23 40.33 39.80 40.05 0.0M
2022-07-21 39.91 40.14 39.62 40.13 0.0M
2022-07-20 39.90 40.12 39.74 39.96 0.0M
2022-07-19 39.36 39.92 39.35 39.86 0.1M
2022-07-18 39.62 39.62 38.92 39.00 0.1M
2022-07-15 39.02 39.33 38.91 39.28 0.1M
2022-07-14 38.23 38.65 38.01 38.60 0.1M
2022-07-13 38.45 38.90 38.36 38.76 0.1M
2022-07-12 38.97 39.28 38.74 38.84 0.0M
2022-07-11 39.15 39.29 39.01 39.06 0.0M
2022-07-08 39.32 39.55 39.18 39.39 0.0M
2022-07-07 39.16 39.49 39.16 39.41 0.0M
2022-07-06 38.98 39.15 38.65 38.96 0.0M
2022-07-05 38.52 38.93 38.17 38.89 0.1M
2022-07-01 38.57 39.03 38.36 39.01 0.0M
2022-06-30 38.48 38.88 38.26 38.63 0.0M
2022-06-29 39.00 39.07 38.80 38.94 0.0M
2022-06-28 39.77 40.00 38.98 38.99 0.0M
2022-06-27 39.72 39.77 39.43 39.55 0.0M
2022-06-24 38.81 39.60 38.81 39.55 0.1M
2022-06-23 38.43 38.56 38.07 38.55 0.0M
2022-06-22 37.88 38.60 37.88 38.26 0.1M
2022-06-21 38.07 38.48 38.07 38.36 0.1M
2022-06-17 37.61 37.84 37.28 37.57 0.1M
2022-06-16 38.09 38.12 37.66 37.85 0.1M
2022-06-15 38.88 39.34 38.46 38.94 0.2M
2022-06-14 38.94 39.00 38.29 38.57 0.1M
2022-06-13 39.16 39.24 38.56 38.76 0.1M
2022-06-10 40.51 40.51 40.04 40.08 0.0M
2022-06-09 41.71 41.90 41.05 41.06 0.0M
2022-06-08 42.25 42.27 41.85 41.93 0.0M
2022-06-07 41.69 42.42 41.69 42.39 0.0M
2022-06-06 42.42 42.42 41.94 42.04 0.0M
2022-06-03 42.09 42.28 41.98 42.02 0.1M
2022-06-02 41.96 42.48 41.78 42.46 0.0M
2022-06-01 42.49 42.57 41.74 42.03 0.1M
2022-05-31 42.36 42.55 42.03 42.34 0.0M
2022-05-27 42.04 42.55 42.02 42.55 0.1M
2022-05-26 41.35 42.00 41.35 41.86 0.1M
2022-05-25 40.76 41.44 40.76 41.27 0.1M
2022-05-24 40.71 41.01 40.22 40.91 0.0M
2022-05-23 40.56 41.05 40.51 40.91 0.0M
2022-05-20 40.46 40.50 39.43 40.23 0.1M
2022-05-19 40.13 40.49 39.99 40.12 0.1M
2022-05-18 41.50 41.51 40.43 40.58 0.1M
2022-05-17 41.81 42.03 41.59 42.01 0.1M
2022-05-16 41.05 41.50 40.86 41.18 0.1M
2022-05-13 40.83 41.20 40.73 41.14 0.0M
2022-05-12 40.16 40.64 39.84 40.47 0.1M
2022-05-11 40.76 41.35 40.34 40.36 0.1M
2022-05-10 41.54 41.54 40.57 40.85 0.1M
2022-05-09 41.37 41.38 40.84 41.01 0.1M
2022-05-06 41.76 42.00 41.37 41.78 0.1M
2022-05-05 43.00 43.00 41.75 42.04 0.1M
2022-05-04 42.30 43.37 42.08 43.30 0.2M
2022-05-03 42.10 42.42 41.87 42.12 0.1M
2022-05-02 41.81 42.10 41.19 42.00 0.1M
2022-04-29 42.83 42.85 41.61 41.69 0.1M
2022-04-28 42.65 43.15 42.24 43.05 0.1M
2022-04-27 42.31 42.70 42.12 42.20 0.1M
2022-04-26 42.88 42.97 42.11 42.18 0.1M
2022-04-25 42.84 43.17 42.21 43.13 0.1M
2022-04-22 44.04 44.04 42.96 43.03 0.1M
2022-04-21 44.90 44.96 44.06 44.11 0.1M
2022-04-20 44.45 44.70 44.42 44.52 0.1M
2022-04-19 43.66 44.29 43.66 44.22 0.1M
2022-04-18 43.65 43.81 43.45 43.60 0.1M
2022-04-14 44.02 44.12 43.68 43.68 0.1M
2022-04-13 43.65 44.02 43.60 43.98 0.1M
2022-04-12 44.06 44.29 43.56 43.66 0.1M
2022-04-11 44.26 44.26 43.75 43.79 0.1M
2022-04-08 44.29 44.56 44.11 44.30 0.1M
2022-04-07 44.05 44.42 43.80 44.24 0.0M
2022-04-06 44.06 44.31 43.89 44.15 0.0M
2022-04-05 44.70 44.91 44.22 44.30 0.1M
2022-04-04 44.58 44.78 44.37 44.76 0.1M
2022-04-01 44.71 44.71 44.17 44.55 0.1M
2022-03-31 45.10 45.10 44.46 44.52 0.2M
2022-03-30 45.35 45.35 45.00 45.11 0.0M
2022-03-29 45.19 45.41 45.00 45.36 0.1M
2022-03-28 44.65 44.83 44.39 44.81 0.1M
2022-03-25 44.49 44.73 44.43 44.71 0.0M
2022-03-24 44.11 44.40 44.01 44.39 0.1M
2022-03-23 44.16 44.24 43.87 43.89 0.1M
2022-03-22 44.18 44.42 44.17 44.29 0.1M
2022-03-21 44.04 44.27 43.72 43.94 0.0M
2022-03-18 43.55 44.02 43.49 43.99 0.0M
2022-03-17 43.46 43.98 43.39 43.96 0.1M
2022-03-16 43.28 43.58 42.74 43.56 0.1M
2022-03-15 42.36 42.90 42.28 42.88 0.0M
2022-03-14 42.44 42.78 42.11 42.17 0.0M
2022-03-11 42.98 43.02 42.26 42.26 0.1M
2022-03-10 42.36 42.77 42.28 42.66 0.1M
2022-03-09 42.93 43.17 42.83 42.95 0.1M
2022-03-08 42.35 43.05 42.08 42.13 0.1M
2022-03-07 43.33 43.33 42.31 42.36 0.1M
2022-03-04 43.26 43.44 43.00 43.35 0.1M
2022-03-03 43.99 44.06 43.45 43.64 0.0M
2022-03-02 43.14 43.91 43.04 43.73 0.1M
2022-03-01 43.36 43.52 42.66 42.89 0.1M
2022-02-28 43.13 43.57 42.94 43.37 0.1M
2022-02-25 42.87 43.68 42.78 43.62 0.1M
2022-02-24 41.61 42.69 41.45 42.61 0.1M
2022-02-23 43.37 43.44 42.52 42.57 0.1M
2022-02-22 43.55 43.64 42.85 43.06 0.1M
2022-02-18 43.69 43.90 43.44 43.59 0.1M
2022-02-17 44.28 44.28 43.75 43.84 0.1M
2022-02-16 44.37 44.64 44.19 44.51 0.0M
2022-02-15 44.30 44.56 44.25 44.56 0.1M
2022-02-14 44.08 44.15 43.59 43.90 0.1M
2022-02-11 44.70 44.94 44.01 44.18 0.1M
2022-02-10 44.98 45.40 44.50 44.63 0.1M
2022-02-09 45.25 45.45 45.22 45.41 0.1M
2022-02-08 44.59 44.98 44.53 44.89 0.0M
2022-02-07 44.73 44.87 44.48 44.56 0.1M
2022-02-04 44.59 44.95 44.30 44.67 0.0M
2022-02-03 45.05 45.25 44.69 44.71 0.1M
2022-02-02 44.92 45.38 44.84 45.32 0.2M
2022-02-01 44.70 44.96 44.52 44.91 0.1M
2022-01-31 44.04 44.65 43.90 44.61 0.1M
2022-01-28 43.36 44.24 43.05 44.19 0.1M
2022-01-27 43.78 44.05 43.14 43.29 0.1M
2022-01-26 43.98 44.17 43.07 43.42 0.1M
2022-01-25 43.10 43.79 42.58 43.44 0.1M
2022-01-24 43.04 43.62 42.14 43.59 0.1M
2022-01-21 43.92 44.26 43.43 43.43 0.1M
2022-01-20 44.63 44.94 43.93 44.00 0.1M
2022-01-19 45.06 45.15 44.44 44.49 0.2M
2022-01-18 45.25 45.25 44.85 44.97 0.1M
2022-01-14 45.29 45.54 45.18 45.51 0.1M
2022-01-13 45.93 46.00 45.45 45.53 0.1M
2022-01-12 45.82 45.92 45.61 45.74 0.1M
2022-01-11 45.46 45.64 45.17 45.63 0.1M
2022-01-10 45.31 45.44 44.86 45.41 0.1M
2022-01-07 45.46 45.61 45.35 45.52 0.1M
2022-01-06 45.51 45.60 45.30 45.49 0.1M
2022-01-05 46.01 46.15 45.43 45.43 0.1M
2022-01-04 45.82 46.04 45.80 45.88 0.1M
2022-01-03 45.49 45.64 45.31 45.64 0.1M