Fidelity® Dividend ETF for Rising Rates (FDRR) Historical Stock Data
45.03 ↑0.18 (0.40%)
As of May 1, 2024, 3:07pm EST.
Historical Data
In the past 30 trading days, FDRR is down -0.06% a day on average. There have been 15 days where Fidelity® Dividend ETF for Rising Rates closed green and 15 days where FDRR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 45.27 | 44.85 | ↓$0.42 (-0.93%) | 44.85 | 45.35 | 8.68K |
| 2024-04-29 | 45.44 | 45.48 | ↑$0.04 (0.09%) | 45.31 | 45.52 | 20.87K |
| 2024-04-26 | 45.11 | 45.38 | ↑$0.27 (0.60%) | 45.11 | 45.42 | 28.01K |
| 2024-04-25 | 44.74 | 45.04 | ↑$0.30 (0.67%) | 44.63 | 45.10 | 30.13K |
| 2024-04-24 | 45.29 | 45.16 | ↓$0.13 (-0.29%) | 45.01 | 45.29 | 13.56K |
| 2024-04-23 | 44.85 | 45.16 | ↑$0.31 (0.69%) | 44.85 | 45.24 | 10.20K |
| 2024-04-22 | 44.47 | 44.72 | ↑$0.25 (0.56%) | 44.43 | 44.92 | 23.88K |
| 2024-04-19 | 44.49 | 44.21 | ↓$0.28 (-0.63%) | 44.19 | 44.58 | 29.04K |
| 2024-04-18 | 44.60 | 44.43 | ↓$0.17 (-0.38%) | 44.30 | 44.64 | 28.16K |
| 2024-04-17 | 44.69 | 44.37 | ↓$0.32 (-0.72%) | 44.37 | 44.84 | 17.72K |
| 2024-04-16 | 44.58 | 44.50 | ↓$0.08 (-0.18%) | 44.48 | 44.67 | 9.53K |
| 2024-04-15 | 45.40 | 44.72 | ↓$0.68 (-1.50%) | 44.60 | 45.52 | 29.64K |
| 2024-04-12 | 45.38 | 45.02 | ↓$0.36 (-0.79%) | 44.94 | 45.38 | 29.87K |
| 2024-04-11 | 45.56 | 45.72 | ↑$0.16 (0.35%) | 45.23 | 45.82 | 19.37K |
| 2024-04-10 | 45.50 | 45.44 | ↓$0.06 (-0.13%) | 45.27 | 45.68 | 22.42K |
| 2024-04-09 | 46.05 | 45.99 | ↓$0.06 (-0.13%) | 45.70 | 46.14 | 17.50K |
| 2024-04-08 | 45.94 | 45.96 | ↑$0.02 (0.04%) | 45.92 | 46.07 | 11.66K |
| 2024-04-05 | 45.66 | 45.94 | ↑$0.28 (0.61%) | 45.66 | 46.11 | 13.61K |
| 2024-04-04 | 46.42 | 45.61 | ↓$0.81 (-1.74%) | 45.60 | 46.48 | 30.32K |
| 2024-04-03 | 45.96 | 46.16 | ↑$0.20 (0.44%) | 45.96 | 46.24 | 12.14K |
| 2024-04-02 | 46.02 | 46.00 | ↓$0.02 (-0.04%) | 45.87 | 46.05 | 14.06K |
| 2024-04-01 | 46.51 | 46.29 | ↓$0.22 (-0.47%) | 46.25 | 46.51 | 28.93K |
| 2024-03-28 | 46.45 | 46.55 | ↑$0.10 (0.22%) | 46.45 | 46.61 | 10.79K |
| 2024-03-27 | 46.14 | 46.32 | ↑$0.18 (0.39%) | 46.08 | 46.43 | 7.85K |
| 2024-03-26 | 46.17 | 45.91 | ↓$0.26 (-0.57%) | 45.90 | 46.18 | 16.91K |
| 2024-03-25 | 46.03 | 46.11 | ↑$0.08 (0.17%) | 46.03 | 46.21 | 15.42K |
| 2024-03-22 | 46.28 | 46.24 | ↓$0.04 (-0.09%) | 46.18 | 46.35 | 15.27K |
| 2024-03-21 | 46.26 | 46.37 | ↑$0.11 (0.24%) | 46.26 | 46.46 | 17.49K |
| 2024-03-20 | 45.68 | 46.06 | ↑$0.38 (0.83%) | 45.64 | 46.13 | 22.45K |
| 2024-03-19 | 45.29 | 45.70 | ↑$0.41 (0.91%) | 45.29 | 45.73 | 26.74K |
Create an account or log in to view more rows.
$FDRR time to short this
$FDRR go time
$FDRR added more calls on that drop
$FDRR Overpower the algos!
$FDRR when is earnings
$FDRR shorters eat my shit
$FDRR Algorithms are playing games
$FDRR 5 minute looks sexy
$FDRR Looking for this cup to breakout.
$FDRR why spike ?