Fidelity Dividend ETF for Rising Rates (FDRR)

NYSEARCA: FDRR · Real-Time Price · USD

62.77

-0.08 (-0.13%)

At close: Apr 28, 2026, 4:00 PM EDT

62.88

+0.11 (0.17%)

After-hours: Apr 28, 2026, 8:00 PM EDT

FDRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	62.87	62.88	62.68	62.77	62.77	-0.13%	10,126
Apr 27, 2026	62.67	62.93	62.64	62.85	62.85	0.17%	10,120
Apr 24, 2026	62.70	62.90	62.67	62.75	62.75	0.12%	8,676
Apr 23, 2026	62.88	63.05	62.41	62.67	62.67	-0.55%	14,777
Apr 22, 2026	62.93	63.14	62.71	63.02	63.02	0.63%	16,181
Apr 21, 2026	63.14	63.39	62.61	62.62	62.62	-0.87%	22,286
Apr 20, 2026	63.10	63.32	62.94	63.17	63.17	-0.06%	18,504
Apr 17, 2026	62.76	63.49	62.57	63.21	63.21	1.24%	11,688
Apr 16, 2026	62.30	62.55	62.14	62.43	62.43	0.35%	14,897
Apr 15, 2026	62.02	62.38	61.75	62.21	62.21	0.62%	29,371
Apr 14, 2026	61.17	61.86	61.17	61.83	61.82	0.87%	12,895
Apr 13, 2026	60.74	61.30	60.51	61.29	61.29	0.43%	20,423
Apr 10, 2026	61.12	61.30	60.79	61.03	61.03	0.05%	20,518
Apr 9, 2026	60.70	61.29	60.53	61.00	61.00	0.56%	14,168
Apr 8, 2026	60.78	60.84	60.44	60.66	60.66	2.05%	17,989
Apr 7, 2026	59.31	59.44	58.95	59.44	59.44	-0.18%	13,303
Apr 6, 2026	59.21	59.60	59.21	59.55	59.55	0.66%	21,940
Apr 2, 2026	58.69	59.37	58.50	59.16	59.16	0.10%	52,268
Apr 1, 2026	59.20	59.41	58.86	59.10	59.10	0.51%	39,127
Mar 31, 2026	58.15	58.94	57.88	58.80	58.80	2.44%	28,373
Mar 30, 2026	58.14	58.14	57.18	57.40	57.40	0.09%	24,986
Mar 27, 2026	58.09	58.10	57.31	57.35	57.35	-1.87%	42,737
Mar 26, 2026	58.66	58.99	58.32	58.44	58.44	-1.02%	12,035
Mar 25, 2026	59.13	59.13	58.82	59.05	59.05	0.66%	7,927
Mar 24, 2026	58.33	58.88	58.23	58.66	58.66	0.10%	20,849
Mar 23, 2026	58.53	59.11	58.39	58.60	58.60	1.12%	55,815
Mar 20, 2026	58.61	58.71	57.76	57.95	57.95	-2.34%	14,152
Mar 19, 2026	59.05	59.34	58.96	59.34	58.99	-0.32%	11,298
Mar 18, 2026	60.03	60.03	59.49	59.53	59.18	-1.29%	7,674
Mar 17, 2026	60.47	60.60	60.12	60.31	59.95	0.54%	10,259
Mar 16, 2026	60.10	60.27	59.92	59.99	59.64	0.81%	9,732
Mar 13, 2026	60.14	60.50	59.51	59.51	59.16	-0.93%	20,202
Mar 12, 2026	60.13	60.35	60.01	60.07	59.72	-1.12%	11,047
Mar 11, 2026	60.84	60.95	60.55	60.75	60.39	-0.21%	14,234
Mar 10, 2026	60.92	61.29	60.33	60.88	60.52	0.12%	18,625
Mar 9, 2026	60.03	60.98	59.53	60.81	60.45	0.35%	21,717
Mar 6, 2026	60.58	60.87	60.25	60.60	60.24	-0.57%	29,052
Mar 5, 2026	61.43	61.43	60.58	60.95	60.59	-1.06%	41,286
Mar 4, 2026	61.48	61.73	61.48	61.60	61.24	0.16%	13,996
Mar 3, 2026	60.83	61.53	60.51	61.50	61.14	-0.77%	27,765
Mar 2, 2026	61.46	62.14	61.32	61.98	61.61	0.19%	59,633
Feb 27, 2026	61.78	61.99	61.78	61.86	61.50	-0.67%	16,698
Feb 26, 2026	62.75	62.75	61.95	62.28	61.91	-0.69%	23,122
Feb 25, 2026	62.39	62.72	62.20	62.71	62.34	0.96%	12,682
Feb 24, 2026	61.89	62.38	61.84	62.12	61.75	0.15%	44,312
Feb 23, 2026	62.52	62.71	61.97	62.02	61.65	-0.90%	15,636
Feb 20, 2026	62.06	62.65	62.06	62.59	62.22	0.69%	17,814
Feb 19, 2026	62.13	62.35	61.98	62.16	61.79	-0.30%	18,606
Feb 18, 2026	62.34	62.56	62.23	62.35	61.98	0.35%	15,899
Feb 17, 2026	61.92	62.32	61.61	62.13	61.76	0.29%	22,567
Feb 13, 2026	61.95	62.29	61.58	61.95	61.58	-0.21%	15,704
Feb 12, 2026	63.23	63.23	61.88	62.08	61.71	-1.27%	18,106
Feb 11, 2026	63.23	63.31	62.86	62.88	62.51	-0.21%	17,066
Feb 10, 2026	63.34	63.34	63.01	63.01	62.64	-0.07%	17,791
Feb 9, 2026	62.98	63.27	62.94	63.06	62.69	-	21,669
Feb 6, 2026	62.14	63.06	62.10	63.06	62.69	2.08%	18,757
Feb 5, 2026	62.05	62.20	61.61	61.78	61.41	-1.17%	14,058
Feb 4, 2026	62.37	62.69	62.21	62.51	62.14	0.48%	19,125
Feb 3, 2026	62.63	62.67	61.83	62.21	61.84	-0.32%	34,695
Feb 2, 2026	62.02	62.54	62.02	62.41	62.04	0.39%	24,240
Jan 30, 2026	61.84	62.17	61.63	62.17	61.80	-0.10%	12,891
Jan 29, 2026	62.10	62.23	61.35	62.23	61.86	0.23%	13,867
Jan 28, 2026	62.04	62.46	61.83	62.09	61.72	0.31%	17,484
Jan 27, 2026	61.95	62.14	61.71	61.90	61.53	0.24%	16,101
Jan 26, 2026	61.56	61.84	61.52	61.75	61.39	0.59%	21,354
Jan 23, 2026	61.46	61.46	61.19	61.39	61.03	0.12%	18,512
Jan 22, 2026	61.49	61.70	61.26	61.32	60.96	0.52%	16,401
Jan 21, 2026	60.48	61.20	60.48	61.00	60.64	1.16%	9,934
Jan 20, 2026	61.01	61.08	60.30	60.30	59.94	-1.98%	33,437
Jan 16, 2026	61.60	61.85	61.46	61.52	61.16	-0.08%	14,490
Jan 15, 2026	61.75	61.88	61.57	61.57	61.21	0.21%	13,299
Jan 14, 2026	61.55	61.76	61.26	61.44	61.08	-0.32%	17,760
Jan 13, 2026	61.74	61.87	61.55	61.64	61.28	-0.10%	16,325
Jan 12, 2026	61.51	61.81	61.51	61.70	61.34	-0.19%	17,495
Jan 9, 2026	61.61	61.87	61.54	61.82	61.45	0.66%	12,724
Jan 8, 2026	61.21	61.59	61.21	61.41	61.05	0.13%	18,919
Jan 7, 2026	61.68	61.68	61.16	61.33	60.97	-0.61%	18,531
Jan 6, 2026	61.47	61.77	61.47	61.71	61.35	0.48%	39,440
Jan 5, 2026	61.50	61.51	61.34	61.42	61.05	0.15%	30,319
Jan 2, 2026	61.30	61.32	60.97	61.32	60.96	0.49%	24,494
Dec 31, 2025	61.24	61.24	61.00	61.02	60.66	-0.36%	26,007
Dec 30, 2025	61.43	61.43	61.16	61.24	60.88	-0.15%	22,085
Dec 29, 2025	61.35	61.46	61.20	61.33	60.97	-0.33%	29,712
Dec 26, 2025	61.40	61.58	61.40	61.53	61.17	-0.13%	9,302
Dec 24, 2025	61.15	61.64	61.02	61.61	61.25	0.59%	15,687
Dec 23, 2025	61.04	61.29	60.86	61.25	60.89	0.38%	27,684
Dec 22, 2025	60.70	61.07	60.67	61.02	60.66	0.83%	42,630
Dec 19, 2025	60.41	60.75	60.41	60.52	60.16	-0.26%	35,209
Dec 18, 2025	60.87	60.95	60.42	60.68	60.00	0.31%	21,336
Dec 17, 2025	60.74	60.90	60.34	60.49	59.81	-0.93%	15,222
Dec 16, 2025	61.21	61.24	60.56	61.06	60.37	-0.60%	46,255
Dec 15, 2025	61.89	61.89	61.15	61.43	60.74	-0.07%	39,830
Dec 12, 2025	61.98	61.98	61.12	61.47	60.78	-0.77%	16,652
Dec 11, 2025	61.85	61.95	61.38	61.95	61.25	0.16%	45,509
Dec 10, 2025	61.43	61.85	61.06	61.85	61.15	0.91%	22,033
Dec 9, 2025	61.08	61.49	61.08	61.29	60.60	-	19,267
Dec 8, 2025	61.36	61.48	61.07	61.29	60.60	-	36,943
Dec 5, 2025	61.26	61.63	61.22	61.29	60.60	0.05%	15,413
Dec 4, 2025	61.26	61.31	61.00	61.26	60.57	0.19%	21,160
Dec 3, 2025	60.78	61.31	60.66	61.14	60.45	0.46%	16,968