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
2024-12-31 51.74 51.74 51.27 51.38 0.0M
2024-12-30 51.50 51.74 51.28 51.59 0.0M
2024-12-27 52.22 52.25 51.73 52.01 0.0M
2024-12-26 52.09 52.51 52.09 52.44 0.0M
2024-12-24 52.09 52.32 51.97 52.30 0.0M
2024-12-23 51.59 51.96 51.34 51.96 0.0M
2024-12-20 50.66 51.79 50.66 51.43 0.0M
2024-12-19 51.81 51.83 51.32 51.32 0.0M
2024-12-18 52.76 52.93 51.31 51.44 0.0M
2024-12-17 52.68 52.78 52.54 52.73 0.0M
2024-12-16 53.07 53.12 52.96 53.02 0.0M
2024-12-13 53.20 53.20 52.86 53.01 0.0M
2024-12-12 53.03 53.15 52.80 52.90 0.0M
2024-12-11 53.21 53.24 53.04 53.04 0.0M
2024-12-10 53.43 53.43 53.01 53.04 0.0M
2024-12-09 53.66 53.66 53.29 53.36 0.0M
2024-12-06 53.82 53.82 53.49 53.63 0.0M
2024-12-05 53.68 53.92 53.67 53.77 0.0M
2024-12-04 53.58 53.69 53.49 53.66 0.0M
2024-12-03 53.68 53.68 53.44 53.52 0.0M
2024-12-02 53.63 53.68 53.45 53.57 0.0M
2024-11-29 53.40 53.79 53.40 53.73 0.0M
2024-11-27 53.49 53.60 53.30 53.35 0.0M
2024-11-26 53.56 53.60 53.47 53.55 0.0M
2024-11-25 53.55 53.67 53.38 53.45 0.0M
2024-11-22 53.09 53.37 53.09 53.29 0.0M
2024-11-21 52.90 53.16 52.50 53.08 0.0M
2024-11-20 52.65 52.65 52.15 52.55 0.0M
2024-11-19 52.20 52.64 52.11 52.50 0.0M
2024-11-18 52.28 52.52 52.20 52.49 0.0M
2024-11-15 52.48 52.52 52.19 52.27 0.0M
2024-11-14 52.98 53.11 52.76 52.79 0.0M
2024-11-13 53.06 53.15 52.83 52.87 0.0M
2024-11-12 53.22 53.29 52.72 53.03 0.0M
2024-11-11 53.43 53.45 53.17 53.17 0.0M
2024-11-08 53.27 53.39 53.06 53.22 0.0M
2024-11-07 53.21 53.25 53.04 53.13 0.0M
2024-11-06 52.94 53.07 52.47 52.98 0.0M
2024-11-05 51.40 51.86 51.40 51.86 0.0M
2024-11-04 51.57 51.63 51.28 51.33 0.0M
2024-11-01 51.68 51.82 51.34 51.42 0.0M
2024-10-31 52.10 52.10 51.41 51.49 0.0M
2024-10-30 52.08 52.34 51.98 52.10 0.0M
2024-10-29 52.26 52.36 52.18 52.23 0.0M
2024-10-28 52.34 52.47 52.20 52.27 0.0M
2024-10-25 52.57 52.70 52.05 52.05 0.0M
2024-10-24 52.39 52.39 51.57 52.30 0.0M
2024-10-23 52.61 52.77 52.15 52.31 0.0M
2024-10-22 52.53 52.83 52.52 52.75 0.0M
2024-10-21 52.96 53.05 52.62 52.76 0.0M
2024-10-18 52.88 53.04 52.80 52.89 0.0M
2024-10-17 53.14 53.14 52.72 52.72 0.0M
2024-10-16 52.53 52.83 52.43 52.76 0.0M
2024-10-15 52.70 52.70 52.20 52.20 0.0M
2024-10-14 52.32 52.68 52.32 52.55 0.0M
2024-10-11 51.89 52.29 51.89 52.12 0.0M
2024-10-10 51.82 51.92 51.71 51.89 0.0M
2024-10-09 51.55 51.99 51.50 51.83 0.0M
2024-10-08 51.35 51.63 51.31 51.60 0.0M
2024-10-07 51.28 51.44 51.09 51.24 0.0M
2024-10-04 51.27 51.37 51.12 51.31 0.0M
2024-10-03 51.03 51.07 50.84 50.93 0.0M
2024-10-02 50.99 51.16 50.94 51.06 0.0M
2024-10-01 51.47 51.47 50.83 50.95 0.0M
2024-09-30 51.22 51.50 51.09 51.50 0.0M
2024-09-27 51.50 51.68 51.34 51.34 0.0M
2024-09-26 51.44 51.50 51.29 51.40 0.0M
2024-09-25 51.21 51.36 51.04 51.14 0.0M
2024-09-24 51.20 51.34 51.07 51.25 0.0M
2024-09-23 51.07 51.14 50.90 51.05 0.0M
2024-09-20 50.98 51.03 50.54 50.99 0.0M
2024-09-19 51.52 51.58 51.13 51.24 0.0M
2024-09-18 50.72 51.20 50.51 50.51 0.0M
2024-09-17 50.86 51.01 50.53 50.62 0.0M
2024-09-16 50.60 50.74 50.48 50.57 0.0M
2024-09-13 50.41 50.60 50.40 50.57 0.0M
2024-09-12 50.01 50.36 49.80 50.12 0.0M
2024-09-11 49.41 49.98 48.70 49.83 0.0M
2024-09-10 49.56 49.56 49.10 49.38 0.0M
2024-09-09 49.31 49.61 49.09 49.41 0.0M
2024-09-06 49.80 49.82 48.89 49.02 0.0M
2024-09-05 50.04 50.20 49.63 49.78 0.0M
2024-09-04 49.91 50.32 49.86 49.99 0.0M
2024-09-03 50.86 50.86 49.92 49.98 0.0M
2024-08-30 50.94 51.09 50.65 51.08 0.0M
2024-08-29 50.90 51.13 50.57 50.65 0.0M
2024-08-28 50.85 50.91 50.47 50.78 0.0M
2024-08-27 50.72 50.98 50.72 50.94 0.0M
2024-08-26 50.94 51.04 50.70 50.71 0.0M
2024-08-23 50.38 50.92 50.38 50.92 0.0M
2024-08-22 50.64 50.66 50.07 50.07 0.0M
2024-08-21 50.47 50.59 50.35 50.46 0.0M
2024-08-20 50.30 50.62 50.18 50.29 0.0M
2024-08-19 49.98 50.53 49.98 50.53 0.0M
2024-08-16 49.68 50.07 49.68 50.05 0.0M
2024-08-15 49.53 49.82 49.43 49.79 0.0M
2024-08-14 48.83 49.10 48.73 49.06 0.0M
2024-08-13 48.22 48.79 48.22 48.78 0.0M
2024-08-12 47.91 48.11 47.70 47.86 0.0M
2024-08-09 47.61 47.89 47.40 47.81 0.0M
2024-08-08 47.05 47.70 47.05 47.67 0.0M
2024-08-07 47.51 47.64 46.53 46.61 0.0M
2024-08-06 46.83 47.48 46.65 46.96 0.0M
2024-08-05 45.96 47.05 45.85 46.52 0.0M
2024-08-02 48.18 48.37 47.62 47.97 0.0M
2024-08-01 49.52 49.60 48.42 48.64 0.0M
2024-07-31 49.30 49.74 49.10 49.44 0.0M
2024-07-30 49.03 49.06 48.59 48.86 0.0M
2024-07-29 49.21 49.25 48.94 49.07 0.0M
2024-07-26 48.91 49.25 48.91 49.05 0.0M
2024-07-25 48.70 49.14 48.54 48.61 0.0M
2024-07-24 49.30 49.31 48.72 48.79 0.0M
2024-07-23 49.64 49.76 49.50 49.54 0.0M
2024-07-22 49.60 49.79 49.51 49.79 0.0M
2024-07-19 49.61 49.75 49.26 49.33 0.0M
2024-07-18 50.08 50.28 49.59 49.78 0.0M
2024-07-17 50.04 50.21 49.95 50.08 0.0M
2024-07-16 49.97 50.41 49.97 50.37 0.0M
2024-07-15 49.96 50.15 49.81 49.89 0.0M
2024-07-12 49.68 50.10 49.68 49.82 0.0M
2024-07-11 49.55 49.75 49.45 49.50 0.0M
2024-07-10 49.21 49.73 49.16 49.55 0.1M
2024-07-09 49.00 49.13 48.97 49.09 0.0M
2024-07-08 48.84 49.10 48.84 48.94 0.0M
2024-07-05 48.85 48.89 48.64 48.82 0.0M
2024-07-03 48.73 48.90 48.65 48.81 0.0M
2024-07-02 48.26 48.52 48.23 48.52 0.0M
2024-07-01 48.34 48.43 48.11 48.43 0.0M
2024-06-28 48.50 48.51 48.21 48.25 0.0M
2024-06-27 48.21 48.34 48.05 48.22 0.0M
2024-06-26 48.36 48.41 48.19 48.37 0.0M
2024-06-25 48.59 48.59 48.32 48.39 0.0M
2024-06-24 48.44 48.80 48.44 48.49 0.0M
2024-06-21 48.59 48.63 48.42 48.44 0.0M
2024-06-20 49.21 49.32 48.84 48.96 0.0M
2024-06-18 49.04 49.21 48.98 49.15 0.0M
2024-06-17 48.45 48.98 48.45 48.90 0.0M
2024-06-14 48.41 48.45 48.17 48.45 0.0M
2024-06-13 48.48 48.55 48.28 48.51 0.0M
2024-06-12 48.43 48.60 48.24 48.35 0.0M
2024-06-11 47.74 48.00 47.68 47.96 0.0M
2024-06-10 47.88 47.99 47.77 47.91 0.0M
2024-06-07 47.72 48.19 47.72 47.98 0.0M
2024-06-06 48.09 48.12 47.84 47.92 0.0M
2024-06-05 47.71 48.05 47.71 48.05 0.0M
2024-06-04 47.40 47.67 47.40 47.65 0.0M
2024-06-03 47.86 47.86 47.28 47.60 0.0M
2024-05-31 47.20 47.53 46.89 47.53 0.0M
2024-05-30 47.16 47.44 47.15 47.19 0.0M
2024-05-29 47.12 47.23 47.04 47.11 0.0M
2024-05-28 47.53 47.60 47.32 47.43 0.0M
2024-05-24 47.35 47.46 47.24 47.33 0.0M
2024-05-23 47.58 47.58 46.96 47.01 0.0M
2024-05-22 47.28 47.39 47.06 47.19 0.0M
2024-05-21 47.20 47.40 47.20 47.38 0.0M
2024-05-20 47.27 47.46 47.26 47.26 0.0M
2024-05-17 47.27 47.29 47.19 47.29 0.0M
2024-05-16 47.40 47.47 47.31 47.31 0.0M
2024-05-15 47.02 47.56 47.02 47.56 0.0M
2024-05-14 46.60 46.89 46.59 46.81 0.0M
2024-05-13 46.64 46.69 46.53 46.59 0.0M
2024-05-10 46.50 46.53 46.38 46.51 0.0M
2024-05-09 46.02 46.36 46.02 46.36 0.0M
2024-05-08 45.79 46.08 45.79 46.06 0.0M
2024-05-07 45.90 46.04 45.28 45.97 0.0M
2024-05-06 45.59 45.85 45.59 45.77 0.0M
2024-05-03 45.35 45.55 45.28 45.45 0.0M
2024-05-02 44.94 44.96 44.53 44.94 0.0M
2024-05-01 44.63 45.03 44.51 44.59 0.0M
2024-04-30 45.27 45.35 44.83 44.85 0.0M
2024-04-29 45.44 45.52 45.31 45.48 0.0M
2024-04-26 45.11 45.42 45.11 45.38 0.0M
2024-04-25 44.74 45.10 44.63 45.04 0.0M
2024-04-24 45.29 45.29 45.01 45.16 0.0M
2024-04-23 44.85 45.24 44.85 45.16 0.0M
2024-04-22 44.47 44.92 44.43 44.72 0.0M
2024-04-19 44.49 44.58 44.19 44.21 0.0M
2024-04-18 44.60 44.66 44.30 44.43 0.0M
2024-04-17 44.69 44.84 44.37 44.37 0.0M
2024-04-16 44.58 44.67 44.45 44.50 0.0M
2024-04-15 45.40 45.52 44.60 44.72 0.0M
2024-04-12 45.38 45.38 44.94 45.02 0.0M
2024-04-11 45.56 45.84 45.23 45.72 0.0M
2024-04-10 45.50 45.68 45.27 45.44 0.0M
2024-04-09 46.05 46.14 45.70 45.99 0.0M
2024-04-08 45.94 46.07 45.92 45.96 0.0M
2024-04-05 45.66 46.11 45.66 45.94 0.0M
2024-04-04 46.42 46.48 45.60 45.61 0.0M
2024-04-03 45.96 46.24 45.96 46.16 0.0M
2024-04-02 46.02 46.05 45.87 46.00 0.0M
2024-04-01 46.51 46.59 46.25 46.29 0.0M
2024-03-28 46.45 46.61 46.45 46.55 0.0M
2024-03-27 46.14 46.43 46.08 46.32 0.0M
2024-03-26 46.17 46.18 45.90 45.91 0.0M
2024-03-25 46.03 46.21 46.03 46.11 0.0M
2024-03-22 46.28 46.35 46.18 46.24 0.0M
2024-03-21 46.26 46.46 46.26 46.37 0.0M
2024-03-20 45.68 46.13 45.64 46.06 0.0M
2024-03-19 45.29 45.73 45.29 45.70 0.0M
2024-03-18 45.46 45.55 45.32 45.32 0.0M
2024-03-15 45.29 45.45 45.26 45.27 0.0M
2024-03-14 46.00 46.00 45.55 45.78 0.0M
2024-03-13 46.01 46.05 45.92 45.92 0.0M
2024-03-12 45.79 46.05 45.65 46.05 0.0M
2024-03-11 45.46 45.66 45.31 45.64 0.0M
2024-03-08 45.74 45.90 45.47 45.47 0.0M
2024-03-07 45.59 45.78 45.51 45.72 0.0M
2024-03-06 45.39 45.58 45.26 45.46 0.0M
2024-03-05 45.35 45.35 45.00 45.10 0.0M
2024-03-04 45.36 45.67 45.36 45.52 0.0M
2024-03-01 45.18 45.49 45.12 45.45 0.0M
2024-02-29 45.06 45.15 44.84 45.14 0.0M
2024-02-28 44.75 44.97 44.75 44.92 0.0M
2024-02-27 44.89 45.02 44.79 44.99 0.0M
2024-02-26 45.12 45.15 44.85 44.91 0.0M
2024-02-23 45.20 45.29 45.10 45.17 0.0M
2024-02-22 44.73 45.15 44.73 45.13 0.0M
2024-02-21 44.11 44.29 43.94 44.28 0.0M
2024-02-20 44.26 44.35 44.03 44.16 0.0M
2024-02-16 44.60 44.70 44.42 44.43 0.1M
2024-02-15 44.29 44.69 44.29 44.68 0.0M
2024-02-14 44.27 44.27 43.99 44.27 0.0M
2024-02-13 44.21 44.21 43.67 44.01 0.0M
2024-02-12 44.38 44.78 44.38 44.65 0.0M
2024-02-09 44.38 44.50 44.29 44.44 0.0M
2024-02-08 44.37 44.43 44.25 44.39 0.0M
2024-02-07 44.54 44.54 44.33 44.48 0.0M
2024-02-06 44.27 44.42 44.23 44.36 0.0M
2024-02-05 44.33 44.33 44.02 44.16 0.0M
2024-02-02 44.35 44.65 44.20 44.49 0.1M
2024-02-01 44.27 44.57 44.12 44.57 0.0M
2024-01-31 44.77 44.77 44.16 44.16 0.0M
2024-01-30 44.65 44.75 44.65 44.71 0.0M
2024-01-29 44.55 44.71 44.42 44.63 0.0M
2024-01-26 44.64 44.66 44.46 44.51 0.0M
2024-01-25 44.57 44.69 44.49 44.68 0.0M
2024-01-24 44.56 44.59 44.31 44.31 0.0M
2024-01-23 44.32 44.43 44.22 44.40 0.0M
2024-01-22 44.16 44.35 44.16 44.26 0.0M
2024-01-19 43.69 44.14 43.63 44.07 0.0M
2024-01-18 43.49 43.65 43.31 43.62 0.0M
2024-01-17 43.31 43.46 43.17 43.37 0.0M
2024-01-16 43.74 43.77 43.47 43.64 0.0M
2024-01-12 43.96 43.96 43.76 43.90 0.0M
2024-01-11 43.95 43.97 43.57 43.84 0.0M
2024-01-10 43.86 44.01 43.76 43.97 0.0M
2024-01-09 43.85 43.94 43.74 43.94 0.0M
2024-01-08 43.62 44.04 43.55 44.04 0.0M
2024-01-05 43.53 43.89 43.50 43.63 0.0M
2024-01-04 43.60 43.80 43.51 43.54 0.0M
2024-01-03 43.70 43.78 43.56 43.59 0.0M
2024-01-02 43.66 44.02 43.66 43.85 0.0M