Daily Courier: Single Column

Fidelity Dividend ETF For Rising Rates (NY: FDRR )

52.87 -0.16 (-0.31%)
Official Closing Price Updated: 6:30 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 53.06 53.15 52.83 52.87 22,312 -0.16(-0.31%)
Nov 12, 2024 53.22 53.28 52.72 53.03 37,132 -0.14(-0.27%)
Nov 11, 2024 53.43 53.45 53.17 53.17 13,873 -0.05(-0.09%)
Nov 08, 2024 53.27 53.39 53.06 53.22 24,480 +0.09(+0.16%)
Nov 07, 2024 53.21 53.25 53.04 53.13 13,720 +0.15(+0.28%)
Nov 06, 2024 52.94 53.07 52.47 52.98 21,524 +1.12(+2.17%)
Nov 05, 2024 51.40 51.86 51.40 51.86 11,230 +0.53(+1.04%)
Nov 04, 2024 51.57 51.63 51.28 51.33 17,149 -0.09(-0.18%)
Nov 01, 2024 51.68 51.82 51.34 51.42 12,720 -0.07(-0.14%)
Oct 31, 2024 52.10 52.10 51.41 51.49 24,400 -0.60(-1.16%)
Oct 30, 2024 52.08 52.34 51.98 52.10 24,570 -0.13(-0.24%)
Oct 29, 2024 52.26 52.36 52.18 52.23 11,538 -0.04(-0.08%)
Oct 28, 2024 52.34 52.47 52.20 52.27 21,745 +0.22(+0.42%)
Oct 25, 2024 52.57 52.70 52.05 52.05 12,998 -0.25(-0.48%)
Oct 24, 2024 52.39 52.39 51.56 52.30 17,757 -0.01(-0.02%)
Oct 23, 2024 52.61 52.77 52.15 52.31 22,595 -0.44(-0.83%)
Oct 22, 2024 52.53 52.83 52.52 52.75 16,134 -0.01(-0.02%)
Oct 21, 2024 52.96 53.05 52.62 52.76 21,692 -0.13(-0.25%)
Oct 18, 2024 52.88 53.04 52.80 52.89 9,267 +0.17(+0.32%)
Oct 17, 2024 53.14 53.14 52.72 52.72 20,425 -0.04(-0.08%)
Oct 16, 2024 52.53 52.83 52.43 52.76 21,603 +0.56(+1.08%)
Oct 15, 2024 52.70 52.70 52.20 52.20 25,495 -0.35(-0.67%)
Oct 14, 2024 52.32 52.68 52.32 52.55 19,681 +0.43(+0.83%)
Oct 11, 2024 51.89 52.29 51.89 52.12 15,914 +0.23(+0.44%)
Oct 10, 2024 51.82 51.92 51.71 51.89 21,650 +0.06(+0.12%)
Oct 09, 2024 51.55 51.99 51.50 51.83 12,717 +0.23(+0.45%)
Oct 08, 2024 51.35 51.63 51.31 51.60 19,786 +0.36(+0.70%)
Oct 07, 2024 51.28 51.44 51.09 51.24 9,415 -0.07(-0.14%)
Oct 04, 2024 51.27 51.37 51.12 51.31 7,842 +0.38(+0.75%)
Oct 03, 2024 51.03 51.07 50.84 50.93 18,717 -0.13(-0.25%)
Oct 02, 2024 50.99 51.16 50.94 51.06 8,598 +0.11(+0.22%)
Oct 01, 2024 51.47 51.47 50.83 50.95 23,996 -0.55(-1.07%)
Sep 30, 2024 51.22 51.50 51.09 51.50 10,701 +0.16(+0.31%)
Sep 27, 2024 51.50 51.68 51.34 51.34 11,579 -0.06(-0.12%)
Sep 26, 2024 51.44 51.50 51.29 51.40 12,757 +0.26(+0.51%)
Sep 25, 2024 51.21 51.36 51.04 51.14 30,559 -0.11(-0.21%)
Sep 24, 2024 51.20 51.34 51.07 51.25 31,285 +0.20(+0.39%)
Sep 23, 2024 51.07 51.14 50.90 51.05 38,516 +0.06(+0.12%)
Sep 20, 2024 50.98 51.03 50.53 50.99 9,414 +0.03(+0.06%)
Sep 19, 2024 51.24 51.30 50.85 50.96 22,566 +0.73(+1.45%)
Sep 18, 2024 50.44 50.92 50.23 50.23 16,558 -0.10(-0.21%)
Sep 17, 2024 50.58 50.73 50.26 50.34 28,903 +0.04(+0.09%)
Sep 16, 2024 50.32 50.46 50.20 50.29 38,707 +0.00(+0.00%)
Sep 13, 2024 50.13 50.32 50.12 50.29 28,707 +0.45(+0.89%)
Sep 12, 2024 49.74 50.08 49.53 49.85 21,847 +0.29(+0.58%)
Sep 11, 2024 49.14 49.71 48.43 49.56 19,299 +0.45(+0.91%)
Sep 10, 2024 49.29 49.29 48.83 49.11 30,360 -0.03(-0.06%)
Sep 09, 2024 49.04 49.34 48.82 49.14 31,085 +0.39(+0.80%)
Sep 06, 2024 49.53 49.55 48.62 48.75 24,212 -0.76(-1.53%)
Sep 05, 2024 49.77 49.93 49.36 49.51 25,670 -0.21(-0.42%)
Sep 04, 2024 49.64 50.05 49.59 49.72 24,606 +0.01(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.