Fidelity® Dividend ETF for Rising Rates (FDRR) Historical Stock Data
41.38 ↓0.15 (-0.36%)
As of January 27, 2023, 11:01am EST.
Historical Data
In the past 30 trading days, FDRR is up 0.03% a day on average. There have been 17 days where Fidelity® Dividend ETF for Rising Rates closed green and 13 days where FDRR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 41.36 | 41.53 | ↑$0.17 (0.41%) | 41.07 | 41.53 | 30.81K |
| 2023-01-25 | 40.81 | 41.22 | ↑$0.41 (1.00%) | 40.70 | 41.26 | 15.81K |
| 2023-01-24 | 41.05 | 41.21 | ↑$0.16 (0.39%) | 40.75 | 41.24 | 287.80K |
| 2023-01-23 | 40.83 | 41.13 | ↑$0.30 (0.73%) | 40.83 | 41.36 | 32.21K |
| 2023-01-20 | 40.40 | 40.82 | ↑$0.42 (1.03%) | 40.17 | 40.82 | 30.11K |
| 2023-01-19 | 40.34 | 40.26 | ↓$0.08 (-0.20%) | 40.17 | 40.46 | 24.31K |
| 2023-01-18 | 41.33 | 40.62 | ↓$0.71 (-1.71%) | 40.56 | 41.34 | 34.88K |
| 2023-01-17 | 41.40 | 41.18 | ↓$0.22 (-0.53%) | 41.17 | 41.45 | 52.16K |
| 2023-01-13 | 40.96 | 41.43 | ↑$0.47 (1.15%) | 40.95 | 41.52 | 32.90K |
| 2023-01-12 | 41.33 | 41.36 | ↑$0.03 (0.07%) | 41.07 | 41.48 | 33.01K |
| 2023-01-11 | 40.96 | 41.17 | ↑$0.21 (0.51%) | 40.80 | 41.17 | 29.24K |
| 2023-01-10 | 40.59 | 40.82 | ↑$0.23 (0.57%) | 40.50 | 40.82 | 37.45K |
| 2023-01-09 | 41.00 | 40.65 | ↓$0.35 (-0.85%) | 40.60 | 41.17 | 61.38K |
| 2023-01-06 | 40.26 | 40.88 | ↑$0.62 (1.54%) | 40.26 | 40.97 | 36.90K |
| 2023-01-05 | 40.02 | 39.92 | ↓$0.10 (-0.25%) | 39.85 | 40.13 | 39.06K |
| 2023-01-04 | 40.04 | 40.28 | ↑$0.24 (0.60%) | 39.86 | 40.38 | 31.96K |
| 2023-01-03 | 40.03 | 39.89 | ↓$0.14 (-0.34%) | 39.61 | 40.24 | 48.52K |
| 2022-12-30 | 39.69 | 39.85 | ↑$0.16 (0.40%) | 39.53 | 39.88 | 35.93K |
| 2022-12-29 | 39.61 | 39.97 | ↑$0.36 (0.92%) | 39.61 | 40.06 | 125.67K |
| 2022-12-28 | 39.95 | 39.44 | ↓$0.51 (-1.28%) | 39.44 | 40.13 | 39.31K |
| 2022-12-27 | 39.95 | 39.98 | ↑$0.03 (0.08%) | 39.71 | 40.06 | 106.06K |
| 2022-12-23 | 39.66 | 39.89 | ↑$0.23 (0.58%) | 39.56 | 39.91 | 27.33K |
| 2022-12-22 | 39.83 | 39.69 | ↓$0.14 (-0.35%) | 39.20 | 39.83 | 32.96K |
| 2022-12-21 | 39.85 | 40.06 | ↑$0.21 (0.53%) | 39.80 | 40.19 | 28.78K |
| 2022-12-20 | 39.43 | 39.50 | ↑$0.07 (0.18%) | 39.31 | 39.73 | 51.34K |
| 2022-12-19 | 39.81 | 39.56 | ↓$0.25 (-0.63%) | 39.30 | 39.81 | 17.48K |
| 2022-12-16 | 39.94 | 39.81 | ↓$0.13 (-0.33%) | 39.50 | 39.94 | 40.33K |
| 2022-12-15 | 40.88 | 40.35 | ↓$0.53 (-1.30%) | 40.27 | 40.94 | 32.70K |
| 2022-12-14 | 41.53 | 41.41 | ↓$0.12 (-0.29%) | 41.24 | 41.89 | 30.23K |
| 2022-12-13 | 42.22 | 41.53 | ↓$0.69 (-1.63%) | 41.33 | 42.22 | 29.24K |
Create an account or log in to view more rows.
$FDRR Looking for this cup to breakout.
$FDRR why spike ?
$FDRR Exciting times ahead people.
$FDRR omg this is bullshit
$FDRR is it time?
$FDRR tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$FDRR keep it going
$FDRR out of the way
$FDRR lmfao
lfg babies
$FDRR the future is so bright .. I gotta wear shades..