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
2023-12-29 43.97 44.08 43.73 43.91 0.0M
2023-12-28 43.97 44.10 43.95 44.02 0.1M
2023-12-27 43.83 44.02 43.83 43.95 0.0M
2023-12-26 43.67 43.97 43.63 43.83 0.0M
2023-12-22 43.68 43.89 43.65 43.67 0.0M
2023-12-21 43.48 43.64 43.23 43.64 0.0M
2023-12-20 43.75 43.85 43.15 43.15 0.0M
2023-12-19 43.54 43.85 43.54 43.84 0.0M
2023-12-18 43.58 43.69 43.47 43.50 0.0M
2023-12-15 43.45 43.61 43.31 43.40 0.0M
2023-12-14 43.67 43.96 43.59 43.75 0.0M
2023-12-13 42.67 43.38 42.66 43.33 0.0M
2023-12-12 42.66 42.81 42.50 42.70 0.0M
2023-12-11 42.38 42.68 42.38 42.68 0.0M
2023-12-08 42.17 42.49 42.17 42.38 0.0M
2023-12-07 42.12 42.33 42.08 42.26 0.0M
2023-12-06 42.29 42.35 42.00 42.09 0.0M
2023-12-05 42.17 42.28 42.15 42.16 0.0M
2023-12-04 42.08 42.35 42.08 42.34 0.0M
2023-12-01 41.96 42.34 41.88 42.34 0.0M
2023-11-30 41.86 42.01 41.73 42.01 0.0M
2023-11-29 41.88 42.00 41.73 41.78 0.0M
2023-11-28 41.60 41.90 41.59 41.72 0.0M
2023-11-27 41.65 41.74 41.60 41.64 0.0M
2023-11-24 41.62 41.76 41.62 41.76 0.0M
2023-11-22 41.58 41.69 41.53 41.60 0.0M
2023-11-21 41.51 41.51 41.39 41.48 0.0M
2023-11-20 41.31 41.71 41.31 41.60 0.0M
2023-11-17 41.32 41.47 41.28 41.39 0.0M
2023-11-16 41.20 41.36 41.05 41.26 0.0M
2023-11-15 41.06 41.35 41.06 41.22 0.0M
2023-11-14 40.63 41.09 40.57 40.99 0.1M
2023-11-13 40.21 40.29 40.11 40.21 0.0M
2023-11-10 39.98 40.34 39.81 40.33 0.0M
2023-11-09 40.25 40.25 39.78 39.81 0.0M
2023-11-08 40.35 40.35 40.07 40.21 0.0M
2023-11-07 40.37 40.37 40.13 40.26 0.0M
2023-11-06 40.28 40.32 40.11 40.24 0.0M
2023-11-03 40.12 40.42 40.12 40.33 0.0M
2023-11-02 39.44 39.97 39.44 39.95 0.0M
2023-11-01 39.00 39.23 38.91 39.17 0.0M
2023-10-31 38.70 38.90 38.60 38.90 0.0M
2023-10-30 38.45 38.80 38.45 38.72 0.0M
2023-10-27 38.63 38.63 38.14 38.23 0.0M
2023-10-26 38.90 38.91 38.62 38.66 0.0M
2023-10-25 39.15 39.24 38.91 39.01 0.0M
2023-10-24 39.07 39.28 39.01 39.24 0.0M
2023-10-23 39.00 39.24 38.89 38.89 0.0M
2023-10-20 39.46 39.50 39.16 39.20 0.0M
2023-10-19 39.84 39.94 39.45 39.54 0.0M
2023-10-18 40.09 40.12 39.84 39.84 0.0M
2023-10-17 39.95 40.40 39.95 40.21 0.0M
2023-10-16 39.97 40.27 39.97 40.22 0.0M
2023-10-13 40.05 40.16 39.75 39.83 0.0M
2023-10-12 40.13 40.13 39.68 39.91 0.0M
2023-10-11 40.11 40.17 39.85 40.12 0.0M
2023-10-10 39.98 40.25 39.94 40.02 0.0M
2023-10-09 39.42 39.89 39.42 39.85 0.0M
2023-10-06 39.03 39.75 38.89 39.53 0.0M
2023-10-05 39.20 39.29 39.00 39.28 0.0M
2023-10-04 39.17 39.26 38.89 39.26 0.0M
2023-10-03 39.39 39.51 39.05 39.15 0.0M
2023-10-02 39.72 39.72 39.37 39.59 0.0M
2023-09-29 40.14 40.14 39.66 39.77 0.0M
2023-09-28 39.66 40.01 39.66 39.89 0.0M
2023-09-27 39.90 39.95 39.46 39.68 0.0M
2023-09-26 40.13 40.13 39.75 39.81 0.0M
2023-09-25 40.17 40.36 40.07 40.29 0.0M
2023-09-22 40.54 40.58 40.26 40.37 0.0M
2023-09-21 40.72 40.80 40.50 40.50 0.0M
2023-09-20 41.37 41.44 40.99 40.99 0.0M
2023-09-19 41.19 41.32 41.03 41.24 0.0M
2023-09-18 41.19 41.34 41.17 41.20 0.0M
2023-09-15 41.53 41.61 41.21 41.22 0.0M
2023-09-14 41.66 41.94 41.66 41.94 0.0M
2023-09-13 41.55 41.62 41.43 41.43 0.0M
2023-09-12 41.51 41.73 41.50 41.53 0.0M
2023-09-11 41.65 41.69 41.55 41.61 0.0M
2023-09-08 41.28 41.52 41.28 41.43 0.0M
2023-09-07 41.22 41.35 41.21 41.29 0.0M
2023-09-06 41.68 41.68 41.28 41.44 0.0M
2023-09-05 42.01 42.05 41.82 41.82 0.0M
2023-09-01 42.14 42.30 41.93 42.01 0.0M
2023-08-31 42.08 42.15 42.00 42.08 0.0M
2023-08-30 41.94 42.11 41.84 42.00 0.0M
2023-08-29 41.47 42.00 41.47 41.95 0.0M
2023-08-28 41.36 41.54 41.34 41.48 0.0M
2023-08-25 41.12 41.32 40.93 41.21 0.0M
2023-08-24 41.38 41.53 40.97 40.98 0.0M
2023-08-23 41.11 41.40 41.11 41.33 0.0M
2023-08-22 41.26 41.30 41.00 41.07 0.0M
2023-08-21 41.20 41.37 41.00 41.25 0.0M
2023-08-18 40.88 41.27 40.82 41.14 0.0M
2023-08-17 41.37 41.41 41.06 41.16 0.0M
2023-08-16 41.50 41.63 41.20 41.27 0.0M
2023-08-15 41.78 41.81 41.50 41.56 0.0M
2023-08-14 41.91 42.02 41.82 42.02 0.0M
2023-08-11 41.80 42.03 41.75 41.97 0.0M
2023-08-10 42.09 42.37 41.81 41.97 0.0M
2023-08-09 42.14 42.19 41.87 41.96 0.0M
2023-08-08 41.95 42.16 41.68 42.10 0.0M
2023-08-07 42.15 42.27 42.12 42.27 0.0M
2023-08-04 42.31 42.58 41.95 42.01 0.0M
2023-08-03 42.28 42.44 42.17 42.30 0.0M
2023-08-02 42.64 42.67 42.45 42.48 0.0M
2023-08-01 42.88 43.07 42.85 42.94 0.0M
2023-07-31 42.98 43.10 42.93 43.00 0.0M
2023-07-28 42.96 43.12 42.92 42.98 0.0M
2023-07-27 43.14 43.31 42.65 42.71 0.0M
2023-07-26 42.83 43.00 42.77 42.96 0.0M
2023-07-25 42.91 43.09 42.90 43.02 0.0M
2023-07-24 42.81 43.00 42.75 42.94 0.0M
2023-07-21 42.84 42.91 42.67 42.75 0.0M
2023-07-20 42.69 42.88 42.66 42.73 0.0M
2023-07-19 42.58 42.75 42.58 42.70 0.0M
2023-07-18 42.13 42.53 42.13 42.50 0.0M
2023-07-17 41.95 42.21 41.95 42.15 0.0M
2023-07-14 42.22 42.26 42.01 42.02 0.0M
2023-07-13 42.13 42.26 42.02 42.24 0.0M
2023-07-12 42.07 42.14 41.90 41.92 0.0M
2023-07-11 41.41 41.70 41.41 41.70 0.0M
2023-07-10 41.11 41.36 41.04 41.25 0.0M
2023-07-07 41.22 41.52 41.22 41.23 0.0M
2023-07-06 41.30 41.32 41.00 41.30 0.0M
2023-07-05 41.58 41.80 41.54 41.57 0.0M
2023-07-03 41.63 41.84 41.63 41.79 0.0M
2023-06-30 41.57 41.74 41.50 41.74 0.0M
2023-06-29 41.03 41.33 41.03 41.30 0.0M
2023-06-28 41.07 41.16 40.89 41.06 0.0M
2023-06-27 40.83 41.20 40.77 41.13 0.0M
2023-06-26 40.57 40.83 40.57 40.69 0.0M
2023-06-23 40.69 40.79 40.55 40.56 0.0M
2023-06-22 40.94 40.98 40.79 40.98 0.0M
2023-06-21 40.97 41.17 40.92 40.93 0.1M
2023-06-20 41.32 41.43 41.05 41.10 0.0M
2023-06-16 41.73 41.74 41.52 41.52 0.0M
2023-06-15 41.48 42.04 41.48 41.95 0.0M
2023-06-14 41.48 41.61 41.20 41.38 0.0M
2023-06-13 41.30 41.47 41.30 41.39 0.0M
2023-06-12 40.93 41.18 40.89 41.14 0.0M
2023-06-09 40.95 41.08 40.82 40.89 0.0M
2023-06-08 40.80 41.00 40.70 41.00 0.0M
2023-06-07 40.64 40.82 40.57 40.76 0.0M
2023-06-06 40.46 40.65 40.38 40.65 0.0M
2023-06-05 40.74 40.80 40.50 40.54 0.0M
2023-06-02 40.27 40.80 40.27 40.74 0.0M
2023-06-01 39.85 40.12 39.69 40.06 0.0M
2023-05-31 39.78 39.89 39.68 39.77 0.0M
2023-05-30 40.15 40.19 39.87 40.03 0.0M
2023-05-26 39.66 40.08 39.66 40.03 0.0M
2023-05-25 39.65 39.70 39.33 39.61 0.0M
2023-05-24 39.96 39.96 39.63 39.67 0.0M
2023-05-23 40.19 40.41 40.08 40.10 0.0M
2023-05-22 40.35 40.54 40.20 40.29 0.1M
2023-05-19 40.53 40.61 40.27 40.39 0.0M
2023-05-18 40.12 40.45 40.09 40.38 0.0M
2023-05-17 39.98 40.27 39.87 40.24 0.0M
2023-05-16 40.12 40.17 39.84 39.84 0.0M
2023-05-15 40.17 40.32 40.01 40.24 0.1M
2023-05-12 40.22 40.22 39.89 40.17 0.0M
2023-05-11 40.21 40.21 39.92 40.12 0.1M
2023-05-10 40.57 40.57 39.96 40.31 0.0M
2023-05-09 40.37 40.42 40.28 40.30 0.0M
2023-05-08 40.69 40.69 40.46 40.54 0.0M
2023-05-05 40.24 40.75 40.24 40.63 0.0M
2023-05-04 40.04 40.06 39.71 39.86 0.0M
2023-05-03 40.58 40.82 40.24 40.24 0.0M
2023-05-02 41.02 41.02 40.31 40.57 0.0M
2023-05-01 41.13 41.33 41.07 41.16 0.0M
2023-04-28 40.73 41.20 40.67 41.20 0.0M
2023-04-27 40.30 41.54 40.25 40.77 0.0M
2023-04-26 40.63 40.63 40.18 40.30 0.0M
2023-04-25 40.88 40.88 40.51 40.55 0.0M
2023-04-24 40.94 41.10 40.88 41.05 0.0M
2023-04-21 41.08 41.08 40.85 41.04 0.0M
2023-04-20 41.09 41.20 40.93 41.03 0.0M
2023-04-19 41.23 41.40 41.16 41.35 0.0M
2023-04-18 41.56 41.56 41.30 41.49 0.0M
2023-04-17 41.25 41.45 41.20 41.40 0.0M
2023-04-14 41.30 41.50 40.98 41.25 0.1M
2023-04-13 40.96 41.37 40.89 41.35 0.0M
2023-04-12 41.20 41.20 40.81 40.88 0.0M
2023-04-11 40.91 41.13 40.86 40.99 0.0M
2023-04-10 40.55 40.89 40.55 40.89 0.0M
2023-04-06 40.59 40.86 40.59 40.73 0.0M
2023-04-05 40.57 40.71 40.51 40.65 0.0M
2023-04-04 40.87 40.87 40.48 40.65 0.0M
2023-04-03 40.65 40.90 40.65 40.81 0.0M
2023-03-31 40.15 40.66 40.15 40.66 0.0M
2023-03-30 40.14 40.19 39.91 40.15 0.0M
2023-03-29 39.69 39.88 39.59 39.85 0.0M
2023-03-28 39.30 39.42 39.18 39.35 0.0M
2023-03-27 39.42 39.55 39.31 39.38 0.0M
2023-03-24 38.77 39.22 38.66 39.22 0.0M
2023-03-23 39.24 39.53 38.75 38.92 0.0M
2023-03-22 39.57 39.84 38.95 39.02 0.0M
2023-03-21 39.55 39.67 39.34 39.51 0.0M
2023-03-20 38.87 39.25 38.87 39.22 0.0M
2023-03-17 39.13 39.15 38.70 38.80 0.0M
2023-03-16 38.92 39.66 38.84 39.60 0.0M
2023-03-15 38.78 39.16 38.70 39.09 0.0M
2023-03-14 39.40 39.59 39.05 39.33 0.0M
2023-03-13 38.67 39.43 38.60 38.88 0.1M
2023-03-10 39.48 39.56 38.99 39.08 0.0M
2023-03-09 40.34 40.44 39.58 39.61 0.0M
2023-03-08 40.33 40.38 40.11 40.28 0.0M
2023-03-07 40.98 40.98 40.24 40.28 0.1M
2023-03-06 41.08 41.22 40.95 41.03 0.0M
2023-03-03 40.58 40.99 40.54 40.99 0.0M
2023-03-02 40.03 40.52 40.03 40.38 0.0M
2023-03-01 40.29 40.33 40.06 40.21 0.0M
2023-02-28 40.42 40.55 40.30 40.35 0.0M
2023-02-27 40.71 40.83 40.44 40.45 0.0M
2023-02-24 40.23 40.43 40.11 40.42 0.0M
2023-02-23 40.82 40.87 40.37 40.73 0.0M
2023-02-22 40.73 40.87 40.50 40.56 0.0M
2023-02-21 41.31 41.31 40.70 40.71 0.0M
2023-02-17 41.40 41.57 41.25 41.49 0.0M
2023-02-16 41.51 41.92 41.51 41.56 0.0M
2023-02-15 41.60 41.99 41.55 41.99 0.0M
2023-02-14 41.92 42.10 41.58 41.86 0.0M
2023-02-13 41.52 42.04 41.52 41.96 0.0M
2023-02-10 41.18 41.57 41.18 41.49 0.0M
2023-02-09 42.00 42.00 41.23 41.28 0.0M
2023-02-08 41.94 42.10 41.65 41.68 0.0M
2023-02-07 41.67 42.22 41.52 42.18 0.0M
2023-02-06 41.80 41.85 41.59 41.76 0.0M
2023-02-03 41.95 42.32 41.93 42.07 0.0M
2023-02-02 42.05 42.40 41.93 42.32 0.0M
2023-02-01 41.41 42.21 41.27 41.96 0.0M
2023-01-31 41.12 41.67 41.12 41.59 0.0M
2023-01-30 41.20 41.50 41.10 41.16 0.0M
2023-01-27 41.37 41.74 41.32 41.50 0.0M
2023-01-26 41.36 41.53 41.07 41.53 0.0M
2023-01-25 40.81 41.26 40.70 41.22 0.0M
2023-01-24 41.05 41.24 40.75 41.21 0.3M
2023-01-23 40.83 41.36 40.83 41.13 0.0M
2023-01-20 40.40 40.82 40.17 40.82 0.0M
2023-01-19 40.34 40.46 40.17 40.26 0.0M
2023-01-18 41.33 41.34 40.57 40.62 0.0M
2023-01-17 41.40 41.56 41.17 41.18 0.1M
2023-01-13 40.96 41.52 40.95 41.43 0.0M
2023-01-12 41.33 41.48 41.00 41.36 0.0M
2023-01-11 40.96 41.18 40.80 41.17 0.0M
2023-01-10 40.59 40.85 40.50 40.82 0.0M
2023-01-09 41.00 41.17 40.60 40.65 0.1M
2023-01-06 40.26 40.97 40.14 40.88 0.0M
2023-01-05 40.02 40.13 39.85 39.92 0.0M
2023-01-04 40.04 40.41 39.86 40.28 0.0M
2023-01-03 40.03 40.24 39.61 39.89 0.0M