Fidelity Dividend ETF for Rising Rates (FDRR)
NYSEARCA: FDRR · Real-Time Price · USD
61.29
+0.03 (0.05%)
At close: Dec 5, 2025, 4:00 PM EST
61.29
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FDRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.26 | 61.63 | 61.22 | 61.29 | 61.29 | 0.05% | 15,413 |
| Dec 4, 2025 | 61.26 | 61.31 | 61.00 | 61.26 | 61.26 | 0.19% | 21,158 |
| Dec 3, 2025 | 60.78 | 61.31 | 60.66 | 61.14 | 61.14 | 0.46% | 16,966 |
| Dec 2, 2025 | 60.77 | 60.99 | 60.58 | 60.87 | 60.87 | 0.24% | 15,719 |
| Dec 1, 2025 | 60.75 | 60.99 | 60.66 | 60.72 | 60.72 | -0.20% | 37,194 |
| Nov 28, 2025 | 60.75 | 60.99 | 60.66 | 60.84 | 60.84 | 0.09% | 18,541 |
| Nov 26, 2025 | 60.43 | 60.99 | 60.31 | 60.79 | 60.79 | 0.80% | 19,303 |
| Nov 25, 2025 | 59.82 | 60.37 | 59.75 | 60.31 | 60.30 | 0.86% | 17,761 |
| Nov 24, 2025 | 59.30 | 59.87 | 59.12 | 59.79 | 59.79 | 1.44% | 7,782 |
| Nov 21, 2025 | 58.46 | 59.36 | 58.34 | 58.95 | 58.94 | 1.25% | 19,030 |
| Nov 20, 2025 | 59.76 | 60.06 | 58.22 | 58.22 | 58.22 | -1.19% | 28,250 |
| Nov 19, 2025 | 58.64 | 59.46 | 58.64 | 58.92 | 58.92 | 0.27% | 17,317 |
| Nov 18, 2025 | 58.69 | 59.06 | 58.45 | 58.76 | 58.76 | -0.44% | 14,539 |
| Nov 17, 2025 | 59.55 | 59.80 | 58.78 | 59.02 | 59.02 | -1.04% | 24,836 |
| Nov 14, 2025 | 59.18 | 59.95 | 59.18 | 59.64 | 59.64 | -0.10% | 18,033 |
| Nov 13, 2025 | 60.23 | 60.41 | 59.42 | 59.70 | 59.70 | -1.22% | 20,767 |
| Nov 12, 2025 | 60.39 | 60.52 | 60.14 | 60.44 | 60.44 | 0.51% | 20,861 |
| Nov 11, 2025 | 59.77 | 60.30 | 59.76 | 60.13 | 60.13 | 0.43% | 11,456 |
| Nov 10, 2025 | 59.56 | 59.95 | 59.44 | 59.87 | 59.87 | 1.23% | 21,481 |
| Nov 7, 2025 | 58.90 | 59.14 | 58.41 | 59.14 | 59.14 | -0.03% | 14,104 |
| Nov 6, 2025 | 59.57 | 59.60 | 59.08 | 59.16 | 59.16 | -0.60% | 21,277 |
| Nov 5, 2025 | 59.19 | 59.79 | 59.19 | 59.52 | 59.52 | 0.55% | 14,132 |
| Nov 4, 2025 | 59.37 | 59.60 | 59.18 | 59.19 | 59.19 | -1.02% | 63,724 |
| Nov 3, 2025 | 60.16 | 60.16 | 59.64 | 59.80 | 59.80 | -0.33% | 15,606 |
| Oct 31, 2025 | 60.32 | 60.32 | 59.74 | 60.00 | 60.00 | -0.03% | 18,386 |
| Oct 30, 2025 | 60.09 | 60.35 | 59.86 | 60.02 | 60.02 | -0.85% | 14,917 |
| Oct 29, 2025 | 60.79 | 60.90 | 60.31 | 60.53 | 60.53 | -0.31% | 21,408 |
| Oct 28, 2025 | 60.64 | 60.72 | 60.40 | 60.72 | 60.72 | 0.59% | 19,504 |
| Oct 27, 2025 | 60.00 | 60.39 | 59.90 | 60.36 | 60.36 | 1.08% | 22,757 |
| Oct 24, 2025 | 59.34 | 59.88 | 59.27 | 59.72 | 59.72 | 1.10% | 35,380 |
| Oct 23, 2025 | 58.95 | 59.25 | 58.95 | 59.07 | 59.07 | 0.30% | 14,813 |
| Oct 22, 2025 | 59.34 | 59.34 | 58.62 | 58.89 | 58.89 | -0.52% | 15,158 |
| Oct 21, 2025 | 59.31 | 59.31 | 59.07 | 59.20 | 59.20 | 0.24% | 26,276 |
| Oct 20, 2025 | 58.64 | 59.22 | 58.64 | 59.06 | 59.06 | 1.10% | 13,323 |
| Oct 17, 2025 | 58.03 | 58.75 | 58.03 | 58.42 | 58.42 | 0.41% | 13,431 |
| Oct 16, 2025 | 58.78 | 58.86 | 57.96 | 58.18 | 58.18 | -0.26% | 12,116 |
| Oct 15, 2025 | 58.41 | 58.95 | 58.10 | 58.33 | 58.33 | 0.21% | 11,311 |
| Oct 14, 2025 | 57.57 | 58.48 | 57.40 | 58.21 | 58.21 | -0.07% | 12,389 |
| Oct 13, 2025 | 58.20 | 58.34 | 57.94 | 58.25 | 58.25 | 1.50% | 16,167 |
| Oct 10, 2025 | 58.86 | 59.11 | 57.39 | 57.39 | 57.39 | -2.30% | 19,827 |
| Oct 9, 2025 | 59.26 | 59.26 | 58.69 | 58.74 | 58.74 | -0.48% | 22,021 |
| Oct 8, 2025 | 58.85 | 59.14 | 58.83 | 59.02 | 59.02 | 0.18% | 18,307 |
| Oct 7, 2025 | 59.03 | 59.38 | 58.75 | 58.92 | 58.92 | -0.43% | 29,109 |
| Oct 6, 2025 | 59.38 | 59.38 | 58.87 | 59.17 | 59.17 | -0.09% | 28,386 |
| Oct 3, 2025 | 59.33 | 59.53 | 59.06 | 59.23 | 59.22 | 0.18% | 19,107 |
| Oct 2, 2025 | 59.37 | 59.37 | 58.91 | 59.12 | 59.12 | 0.07% | 22,221 |
| Oct 1, 2025 | 58.73 | 59.25 | 58.44 | 59.08 | 59.08 | 0.79% | 31,077 |
| Sep 30, 2025 | 58.45 | 58.62 | 58.30 | 58.62 | 58.62 | 0.40% | 20,528 |
| Sep 29, 2025 | 58.58 | 58.74 | 58.12 | 58.38 | 58.38 | 0.26% | 15,199 |
| Sep 26, 2025 | 57.98 | 58.38 | 57.93 | 58.23 | 58.23 | 0.56% | 10,098 |
| Sep 25, 2025 | 58.07 | 58.09 | 57.74 | 57.91 | 57.91 | -0.47% | 14,103 |
| Sep 24, 2025 | 58.40 | 58.59 | 58.10 | 58.18 | 58.18 | -0.52% | 12,442 |
| Sep 23, 2025 | 58.62 | 58.89 | 58.35 | 58.48 | 58.48 | -0.25% | 19,074 |
| Sep 22, 2025 | 58.20 | 58.74 | 58.00 | 58.63 | 58.63 | 0.55% | 19,500 |
| Sep 19, 2025 | 58.26 | 58.32 | 57.92 | 58.31 | 58.31 | -0.13% | 13,459 |
| Sep 18, 2025 | 58.30 | 58.44 | 58.09 | 58.39 | 58.07 | 0.58% | 10,769 |
| Sep 17, 2025 | 58.34 | 58.34 | 57.97 | 58.05 | 57.73 | -0.09% | 15,378 |
| Sep 16, 2025 | 58.28 | 58.28 | 58.00 | 58.10 | 57.79 | -0.07% | 7,700 |
| Sep 15, 2025 | 58.11 | 58.43 | 58.10 | 58.14 | 57.83 | 0.17% | 13,312 |
| Sep 12, 2025 | 58.19 | 58.27 | 58.03 | 58.05 | 57.73 | -0.25% | 8,347 |
| Sep 11, 2025 | 57.74 | 58.20 | 57.74 | 58.19 | 57.87 | 1.03% | 12,783 |
| Sep 10, 2025 | 57.59 | 57.67 | 57.50 | 57.60 | 57.28 | 0.37% | 9,845 |
| Sep 9, 2025 | 57.24 | 57.47 | 57.24 | 57.38 | 57.07 | 0.24% | 7,688 |
| Sep 8, 2025 | 57.41 | 57.55 | 57.05 | 57.25 | 56.93 | -0.14% | 17,555 |
| Sep 5, 2025 | 58.02 | 58.02 | 57.16 | 57.33 | 57.02 | -0.08% | 13,522 |
| Sep 4, 2025 | 57.32 | 57.52 | 57.08 | 57.38 | 57.06 | 0.46% | 10,988 |
| Sep 3, 2025 | 57.15 | 57.26 | 56.78 | 57.11 | 56.80 | 0.32% | 16,994 |
| Sep 2, 2025 | 56.88 | 56.93 | 56.52 | 56.93 | 56.62 | -0.65% | 8,347 |
| Aug 29, 2025 | 57.36 | 57.47 | 57.18 | 57.30 | 56.99 | -0.34% | 7,457 |
| Aug 28, 2025 | 57.46 | 57.59 | 57.19 | 57.49 | 57.18 | 0.14% | 11,754 |
| Aug 27, 2025 | 57.32 | 57.49 | 57.32 | 57.41 | 57.10 | 0.14% | 7,932 |
| Aug 26, 2025 | 57.23 | 57.33 | 57.15 | 57.33 | 57.01 | 0.17% | 14,405 |
| Aug 25, 2025 | 57.45 | 57.47 | 57.23 | 57.23 | 56.92 | -0.33% | 18,961 |
| Aug 22, 2025 | 56.47 | 57.50 | 56.47 | 57.42 | 57.11 | 1.97% | 15,682 |
| Aug 21, 2025 | 56.35 | 56.60 | 56.29 | 56.31 | 56.01 | -0.40% | 21,366 |
| Aug 20, 2025 | 56.82 | 56.82 | 56.10 | 56.54 | 56.23 | -0.31% | 29,726 |
| Aug 19, 2025 | 56.86 | 57.30 | 56.57 | 56.71 | 56.41 | -0.26% | 16,099 |
| Aug 18, 2025 | 56.75 | 57.03 | 56.73 | 56.86 | 56.55 | 0.25% | 18,536 |
| Aug 15, 2025 | 57.01 | 57.37 | 56.72 | 56.72 | 56.41 | -0.21% | 16,051 |
| Aug 14, 2025 | 56.77 | 57.12 | 56.74 | 56.84 | 56.53 | -0.25% | 11,392 |
| Aug 13, 2025 | 57.08 | 57.08 | 56.77 | 56.98 | 56.67 | 0.43% | 30,674 |
| Aug 12, 2025 | 56.38 | 56.78 | 56.38 | 56.74 | 56.43 | 1.24% | 12,489 |
| Aug 11, 2025 | 56.18 | 56.26 | 56.01 | 56.04 | 55.74 | -0.19% | 9,673 |
| Aug 8, 2025 | 55.85 | 56.22 | 55.85 | 56.15 | 55.84 | 0.93% | 10,357 |
| Aug 7, 2025 | 55.96 | 55.99 | 55.51 | 55.63 | 55.32 | -0.01% | 45,306 |
| Aug 6, 2025 | 55.45 | 55.82 | 55.40 | 55.63 | 55.33 | 0.48% | 14,779 |
| Aug 5, 2025 | 55.36 | 55.60 | 55.20 | 55.37 | 55.06 | -0.07% | 22,196 |
| Aug 4, 2025 | 54.79 | 55.50 | 54.79 | 55.41 | 55.10 | 1.41% | 21,338 |
| Aug 1, 2025 | 54.90 | 54.90 | 54.38 | 54.63 | 54.34 | -1.02% | 14,401 |
| Jul 31, 2025 | 55.88 | 55.88 | 55.20 | 55.20 | 54.89 | -0.52% | 15,594 |
| Jul 30, 2025 | 55.67 | 55.88 | 55.37 | 55.48 | 55.18 | -0.34% | 28,335 |
| Jul 29, 2025 | 56.09 | 56.16 | 55.62 | 55.67 | 55.37 | -0.54% | 20,146 |
| Jul 28, 2025 | 56.26 | 56.26 | 55.77 | 55.97 | 55.67 | -0.20% | 17,217 |
| Jul 25, 2025 | 55.92 | 56.22 | 55.79 | 56.08 | 55.78 | 0.28% | 14,588 |
| Jul 24, 2025 | 56.06 | 56.11 | 55.91 | 55.92 | 55.62 | 0.08% | 22,484 |
| Jul 23, 2025 | 55.58 | 55.89 | 55.44 | 55.88 | 55.58 | 0.76% | 27,841 |
| Jul 22, 2025 | 55.28 | 55.50 | 55.18 | 55.46 | 55.16 | 0.04% | 18,599 |
| Jul 21, 2025 | 55.51 | 55.65 | 55.41 | 55.44 | 55.14 | 0.25% | 14,860 |
| Jul 18, 2025 | 55.39 | 55.65 | 55.06 | 55.30 | 55.00 | -0.11% | 9,179 |
| Jul 17, 2025 | 55.18 | 55.41 | 55.14 | 55.36 | 55.06 | 0.54% | 7,963 |