NYSEArca - Delayed Quote
USD
Fidelity Dividend ETF for Rising Rates (FDRR)
68.42
-0.85
(-1.23%)
At close: October 30 at 4:00:00 PM EDT
Trade FDRR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
69.05
69.05
68.04
68.42
68.42
26,200
Oct 29, 2026
69.79
69.79
69.10
69.27
69.27
93,900
Oct 28, 2026
69.50
69.63
69.24
69.34
69.34
19,500
Oct 27, 2026
69.37
69.68
69.22
69.67
69.67
25,300
Oct 26, 2026
68.96
69.41
68.96
69.08
69.08
12,700
Oct 23, 2026
68.99
69.03
68.67
68.82
68.82
15,700
Oct 22, 2026
69.10
69.26
68.74
69.26
69.26
12,300
Oct 21, 2026
69.52
69.52
68.96
69.41
69.41
15,000
Oct 20, 2026
68.92
69.33
68.70
69.14
69.14
18,400
Oct 19, 2026
68.82
69.13
68.71
68.82
68.82
13,300
Oct 16, 2026
69.44
69.50
68.63
68.77
68.77
27,300
Oct 15, 2026
68.94
69.31
68.84
69.18
69.18
12,500
Oct 14, 2026
69.32
69.35
68.80
69.03
69.03
28,000
Oct 13, 2026
69.65
69.85
69.58
69.66
69.66
12,200
Oct 12, 2026
69.48
69.66
69.48
69.66
69.66
11,900
Oct 9, 2026
69.45
69.57
69.11
69.48
69.48
15,600
Oct 8, 2026
69.13
69.30
68.97
69.30
69.30
19,900
Oct 7, 2026
68.94
69.37
68.94
69.13
69.13
19,900
Oct 6, 2026
69.04
69.61
69.04
69.42
69.42
53,200
Oct 5, 2026
68.79
68.95
68.57
68.77
68.77
22,300
Oct 2, 2026
68.66
68.86
68.50
68.73
68.73
15,000
Oct 1, 2026
68.47
68.47
67.77
68.18
68.18
34,600
Sep 30, 2026
68.34
68.95
68.19
68.19
68.19
53,500
Sep 29, 2026
68.55
68.93
68.24
68.33
68.33
20,800
Sep 28, 2026
68.92
69.10
68.63
68.65
68.65
23,300
Sep 25, 2026
68.72
69.25
68.65
69.23
69.23
33,400
Sep 24, 2026
68.72
68.92
68.46
68.72
68.72
55,600
Sep 23, 2026
69.40
69.48
68.75
68.82
68.82
31,300
Sep 22, 2026
70.23
70.23
69.47
69.47
69.47
30,300
Sep 21, 2026
69.39
70.17
69.39
69.95
69.95
34,100
Sep 18, 2026
0.307
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
69.70
69.75
69.08
69.33
69.33
23,700
Sep 17, 2026
70.06
70.12
69.58
70.02
69.71
21,800
Sep 16, 2026
69.50
69.86
68.75
69.17
68.87
20,900
Sep 15, 2026
69.87
69.87
69.46
69.51
69.20
12,500
Sep 14, 2026
69.70
70.02
69.60
69.81
69.51
21,300
Sep 11, 2026
69.88
70.24
69.88
70.06
69.75
14,500
Sep 10, 2026
69.11
69.30
69.03
69.27
68.97
22,300
Sep 9, 2026
69.68
69.68
69.30
69.36
69.06
10,000
Sep 8, 2026
69.83
70.00
69.61
69.67
69.37
19,700
Sep 4, 2026
70.30
70.43
70.09
70.21
69.90
14,500
Sep 3, 2026
70.25
70.70
70.07
70.43
70.12
12,100
Sep 2, 2026
69.33
69.96
68.98
69.82
69.51
13,400
Sep 1, 2026
69.23
69.45
68.76
68.86
68.56
20,600
Aug 31, 2026
69.53
69.53
69.20
69.42
69.11
11,500
Aug 28, 2026
70.00
70.18
69.45
69.61
69.31
9,900
Aug 27, 2026
69.38
69.85
69.38
69.55
69.25
9,500
Aug 26, 2026
69.40
69.64
69.30
69.33
69.03
10,400
Aug 25, 2026
69.63
69.63
69.18
69.50
69.20
12,400
Aug 24, 2026
69.38
69.63
69.13
69.36
69.05
28,000
Aug 21, 2026
69.37
69.65
69.26
69.43
69.13
22,100
Aug 20, 2026
69.71
69.71
69.04
69.12
68.82
11,400
Aug 19, 2026
69.98
70.00
69.65
69.65
69.35
15,600
Aug 18, 2026
69.58
69.80
69.44
69.66
69.35
11,800
Aug 17, 2026
69.75
69.97
69.50
69.61
69.30
18,000
Aug 14, 2026
70.28
70.28
69.75
70.11
69.80
17,600
Aug 13, 2026
70.15
70.25
69.82
70.08
69.77
13,600
Aug 12, 2026
69.73
69.93
69.38
69.74
69.43
13,300
Aug 11, 2026
69.97
69.98
69.39
69.42
69.12
12,000
Aug 10, 2026
69.61
70.00
69.60
69.85
69.54
18,000
Aug 7, 2026
69.58
70.08
69.39
69.86
69.56
17,900
Aug 6, 2026
69.77
69.80
69.19
69.40
69.10
11,500
Aug 5, 2026
69.80
70.15
69.48
69.73
69.42
16,500
Aug 4, 2026
68.74
69.88
68.68
69.73
69.42
18,400
Aug 3, 2026
67.90
68.56
67.90
68.24
67.94
22,200
Jul 31, 2026
67.37
67.80
66.83
67.80
67.50
12,200
Jul 30, 2026
67.33
67.73
67.01
67.46
67.16
16,100
Jul 29, 2026
67.46
67.90
67.00
67.00
66.71
12,700
Jul 28, 2026
67.40
68.04
67.36
67.84
67.54
14,500
Jul 27, 2026
67.49
67.65
67.03
67.29
66.99
18,300
Jul 24, 2026
66.53
67.38
66.53
67.17
66.87
19,000
Jul 23, 2026
66.48
66.71
66.20
66.47
66.18
15,700
Jul 22, 2026
67.11
67.50
66.99
66.99
66.70
16,200
Jul 21, 2026
66.60
66.86
66.58
66.80
66.51
9,400
Jul 20, 2026
66.67
67.20
66.34
66.34
66.05
16,900
Jul 17, 2026
66.57
67.15
66.57
66.62
66.33
18,300
Jul 16, 2026
67.27
67.47
66.99
67.19
66.90
21,300
Jul 15, 2026
67.08
67.23
66.86
67.05
66.76
8,500
Jul 14, 2026
66.96
66.96
66.66
66.72
66.43
15,200
Jul 13, 2026
67.10
67.13
66.74
66.87
66.58
19,300
Jul 10, 2026
66.87
67.13
66.72
66.93
66.64
10,200
Jul 9, 2026
66.18
66.74
66.18
66.67
66.38
9,600
Jul 8, 2026
66.33
66.54
65.91
66.33
66.04
15,200
Jul 7, 2026
66.21
66.73
66.16
66.54
66.25
20,700
Jul 6, 2026
65.88
66.30
65.73
66.09
65.80
27,600
Jul 2, 2026
65.68
65.90
65.23
65.73
65.44
11,800
Jul 1, 2026
64.78
65.82
64.76
65.38
65.10
12,000
Jun 30, 2026
64.97
65.24
64.71
64.88
64.60
12,600
Jun 29, 2026
64.55
65.04
64.50
64.88
64.60
33,000
Jun 26, 2026
63.92
64.53
63.92
64.33
64.05
28,400
Jun 25, 2026
64.49
64.77
64.03
64.22
63.93
14,500
Jun 24, 2026
65.00
65.37
64.61
64.68
64.40
16,600
Jun 23, 2026
64.48
65.22
64.47
65.02
64.74
17,100
Jun 22, 2026
65.27
65.51
64.96
65.05
64.76
29,200
Jun 18, 2026
0.41
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
65.77
65.77
65.02
65.27
64.98
16,800
Jun 17, 2026
66.47
66.47
65.58
65.62
64.92
12,800
Jun 16, 2026
66.49
66.76
66.21
66.40
65.70
18,500
Jun 15, 2026
66.54
66.82
66.50
66.50
65.79
12,300
Jun 12, 2026
65.97
66.24
65.82
66.01
65.31
16,900
Jun 11, 2026
64.73
66.08
64.73
65.66
64.96
19,300
Jun 10, 2026
65.23
65.82
64.85
64.86
64.17
16,300
Jun 9, 2026
66.06
66.31
64.68
65.63
64.94
17,200
Jun 8, 2026
66.43
66.43
65.75
65.85
65.15
10,800
Jun 5, 2026
67.00
67.00
65.86
65.88
65.19
19,300
Jun 4, 2026
66.73
67.20
66.62
67.10
66.39
12,600
Jun 3, 2026
67.19
67.19
66.60
66.73
66.02
10,100
Jun 2, 2026
67.52
67.68
67.40
67.40
66.69
26,100
Jun 1, 2026
67.12
67.64
66.95
67.51
66.79
14,100
May 29, 2026
66.84
67.24
66.82
67.09
66.38
21,000
May 28, 2026
65.87
66.34
65.87
66.21
65.51
13,500
May 27, 2026
65.43
65.96
65.43
65.74
65.04
22,500
May 26, 2026
65.86
66.08
65.38
65.74
65.04
24,200
May 22, 2026
65.22
65.95
65.22
65.68
64.98
12,000
May 21, 2026
64.84
65.20
64.72
65.04
64.35
10,400
May 20, 2026
64.69
65.00
64.36
64.83
64.14
11,300
May 19, 2026
64.42
64.60
64.26
64.39
63.71
8,800
May 18, 2026
64.76
64.84
64.19
64.68
63.99
13,200
May 15, 2026
64.80
64.93
64.36
64.57
63.89
14,100
May 14, 2026
64.88
65.28
64.83
65.13
64.44
13,700
May 13, 2026
64.26
64.54
63.69
64.51
63.83
21,300
May 12, 2026
63.81
64.30
63.80
64.08
63.41
24,800
May 11, 2026
63.98
64.37
63.98
64.21
63.53
18,100
May 8, 2026
64.24
64.28
63.96
64.28
63.59
17,600
May 7, 2026
64.12
64.27
63.76
63.81
63.13
14,200
May 6, 2026
63.56
64.13
63.40
64.13
63.45
18,900
May 5, 2026
63.03
63.38
62.92
63.29
62.62
13,300
May 4, 2026
63.37
63.37
62.58
62.72
62.05
14,000
May 1, 2026
63.51
63.77
63.42
63.42
62.75
8,900
Apr 30, 2026
62.76
63.45
62.71
63.33
62.66
9,400
Apr 29, 2026
62.38
62.71
62.35
62.58
61.92
6,200
Apr 28, 2026
62.87
62.88
62.68
62.77
62.10
10,100
Apr 27, 2026
62.67
62.93
62.64
62.85
62.19
10,100
Apr 24, 2026
62.70
62.90
62.67
62.74
62.08
8,700
Apr 23, 2026
62.88
63.05
62.40
62.67
62.00
14,800
Apr 22, 2026
62.92
63.14
62.71
63.02
62.35
16,200
Apr 21, 2026
63.14
63.39
62.61
62.62
61.96
22,300
Apr 20, 2026
63.10
63.32
62.94
63.17
62.50
18,500
Apr 17, 2026
62.76
63.49
62.57
63.21
62.53
11,700
Apr 16, 2026
62.30
62.55
62.14
62.43
61.77
14,900
Apr 15, 2026
62.02
62.38
61.75
62.21
61.55
29,400
Apr 14, 2026
61.17
61.86
61.17
61.83
61.17
12,900
Apr 13, 2026
60.74
61.30
60.51
61.29
60.64
20,400
Apr 10, 2026
61.12
61.30
60.79
61.03
60.38
20,500
Apr 9, 2026
60.70
61.29
60.53
61.00
60.36
14,200
Apr 8, 2026
60.78
60.84
60.44
60.66
60.02
18,000
Apr 7, 2026
59.31
59.44
58.94
59.44
58.81
13,300
Apr 6, 2026
59.21
59.60
59.21
59.55
58.92
21,900
Apr 2, 2026
58.69
59.37
58.50
59.16
58.53
52,300
Apr 1, 2026
59.20
59.41
58.86
59.10
58.47
39,100
Mar 31, 2026
58.15
58.94
57.88
58.80
58.18
28,400
Mar 30, 2026
58.14
58.14
57.18
57.40
56.79
25,000
Mar 27, 2026
58.09
58.10
57.31
57.35
56.74
42,700
Mar 26, 2026
58.66
58.99
58.31
58.44
57.82
12,000
Mar 25, 2026
59.13
59.13
58.82
59.04
58.42
7,900
Mar 24, 2026
58.33
58.88
58.23
58.66
58.04
20,800
Mar 23, 2026
58.53
59.10
58.39
58.60
57.98
55,800
Mar 20, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
58.61
58.71
57.76
57.95
57.34
14,200
Mar 19, 2026
59.05
59.34
58.96
59.34
58.36
11,300
Mar 18, 2026
60.03
60.03
59.49
59.53
58.55
7,700
Mar 17, 2026
60.47
60.60
60.12
60.31
59.32
10,300
Mar 16, 2026
60.10
60.27
59.92
59.99
59.00
9,700
Mar 13, 2026
60.14
60.50
59.51
59.51
58.53
20,200
Mar 12, 2026
60.13
60.35
60.01
60.07
59.08
11,000
Mar 11, 2026
60.84
60.95
60.55
60.75
59.75
14,200
Mar 10, 2026
60.92
61.29
60.33
60.88
59.88
18,600
Mar 9, 2026
60.03
60.98
59.53
60.81
59.81
21,700
Mar 6, 2026
60.58
60.87
60.25
60.60
59.60
29,100
Mar 5, 2026
61.43
61.43
60.58
60.95
59.95
41,300
Mar 4, 2026
61.48
61.73
61.48
61.60
60.59
14,000
Mar 3, 2026
60.83
61.53
60.51
61.50
60.49
27,800
Mar 2, 2026
61.46
62.14
61.31
61.98
60.96
59,600
Feb 27, 2026
61.78
61.99
61.78
61.86
60.84
16,700
Feb 26, 2026
62.75
62.75
61.94
62.28
61.26
23,100
Feb 25, 2026
62.39
62.72
62.20
62.71
61.68
12,700
Feb 24, 2026
61.89
62.38
61.84
62.12
61.09
44,300
Feb 23, 2026
62.52
62.71
61.97
62.02
61.00
15,600
Feb 20, 2026
62.06
62.65
62.06
62.59
61.56
17,800
Feb 19, 2026
62.13
62.35
61.98
62.16
61.14
18,600
Feb 18, 2026
62.34
62.56
62.23
62.35
61.32
15,900
Feb 17, 2026
61.92
62.32
61.60
62.13
61.11
22,600
Feb 13, 2026
61.95
62.28
61.58
61.95
60.93
15,700
Feb 12, 2026
63.23
63.23
61.88
62.08
61.06
18,100
Feb 11, 2026
63.23
63.31
62.86
62.88
61.85
17,100
Feb 10, 2026
63.34
63.34
63.01
63.01
61.98
17,800
Feb 9, 2026
62.98
63.27
62.94
63.06
62.02
21,700
Feb 6, 2026
62.14
63.06
62.10
63.06
62.02
18,800
Feb 5, 2026
62.05
62.20
61.61
61.78
60.76
14,100
Feb 4, 2026
62.37
62.69
62.21
62.51
61.48
19,100
Feb 3, 2026
62.63
62.67
61.83
62.21
61.19
34,700
Feb 2, 2026
62.02
62.54
62.02
62.41
61.38
24,200
Jan 30, 2026
61.84
62.17
61.63
62.17
61.15
12,900
Jan 29, 2026
62.10
62.23
61.35
62.23
61.21
13,900
Jan 28, 2026
62.04
62.46
61.83
62.09
61.07
17,500
Jan 27, 2026
61.95
62.14
61.71
61.90
60.88
16,100
Jan 26, 2026
61.56
61.84
61.52
61.75
60.73
21,400
Jan 23, 2026
61.46
61.46
61.19
61.39
60.38
18,500
Jan 22, 2026
61.49
61.70
61.26
61.32
60.31
16,400
Jan 21, 2026
60.48
61.20
60.48
61.00
60.00
9,900
Jan 20, 2026
61.01
61.08
60.30
60.30
59.31
33,400
Jan 16, 2026
61.60
61.85
61.46
61.52
60.51
14,500
Jan 15, 2026
61.75
61.88
61.57
61.57
60.56
13,300
Jan 14, 2026
61.55
61.76
61.26
61.44
60.43
17,800
Jan 13, 2026
61.74
61.87
61.55
61.64
60.63
16,300
Jan 12, 2026
61.51
61.81
61.51
61.70
60.69
17,500
Jan 9, 2026
61.61
61.87
61.54
61.82
60.80
12,700
Jan 8, 2026
61.21
61.59
61.21
61.41
60.40
18,900
Jan 7, 2026
61.68
61.68
61.16
61.33
60.33
18,500
Jan 6, 2026
61.47
61.77
61.47
61.71
60.70
39,400
Jan 5, 2026
61.50
61.51
61.34
61.42
60.41
30,300
Jan 2, 2026
61.30
61.32
60.97
61.32
60.31
24,500
Dec 31, 2025
61.24
61.24
61.00
61.02
60.02
26,000
Dec 30, 2025
61.43
61.43
61.16
61.24
60.23
22,100
Dec 29, 2025
61.35
61.46
61.20
61.33
60.32
29,700
Dec 26, 2025
61.40
61.58
61.40
61.53
60.52
9,300
Dec 24, 2025
61.15
61.64
61.02
61.61
60.60
15,700
Dec 23, 2025
61.04
61.29
60.85
61.25
60.24
27,700
Dec 22, 2025
60.70
61.07
60.67
61.02
60.02
42,600
Dec 19, 2025
0.329
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
60.41
60.75
60.41
60.52
59.52
35,200
Dec 18, 2025
60.87
60.94
60.42
60.68
59.36
21,300
Dec 17, 2025
60.74
60.90
60.33
60.49
59.17
15,200
Dec 16, 2025
61.21
61.24
60.56
61.06
59.73
46,300
Dec 15, 2025
61.89
61.89
61.15
61.43
60.09
39,800
Dec 12, 2025
61.98
61.98
61.12
61.47
60.13
16,700
Dec 11, 2025
61.85
61.95
61.38
61.95
60.60
45,500
Dec 10, 2025
61.43
61.85
61.06
61.85
60.50
22,000
Dec 9, 2025
61.08
61.49
61.08
61.29
59.96
19,300
Dec 8, 2025
61.36
61.48
61.07
61.29
59.96
36,900
Dec 5, 2025
61.26
61.63
61.22
61.29
59.96
15,400
Dec 4, 2025
61.26
61.31
61.00
61.26
59.93
21,200
Dec 3, 2025
60.78
61.31
60.66
61.14
59.81
17,000
Dec 2, 2025
60.77
60.99
60.58
60.87
59.54
15,700
Dec 1, 2025
60.75
60.99
60.66
60.72
59.40
37,200
Nov 28, 2025
60.75
60.99
60.66
60.84
59.52
18,500
Nov 26, 2025
60.43
60.99
60.31
60.79
59.47
19,300
Nov 25, 2025
59.82
60.37
59.75
60.31
58.99
17,800
Nov 24, 2025
59.30
59.87
59.12
59.79
58.49
7,800
Nov 21, 2025
58.46
59.36
58.34
58.94
57.66
19,000
Nov 20, 2025
59.76
60.06
58.22
58.22
56.95
28,300
Nov 19, 2025
58.64
59.46
58.64
58.92
57.64
17,300
Nov 18, 2025
58.69
59.06
58.45
58.76
57.48
14,500
Nov 17, 2025
59.55
59.80
58.78
59.02
57.73
24,800
Nov 14, 2025
59.18
59.95
59.18
59.64
58.34
18,000
Nov 13, 2025
60.23
60.41
59.42
59.70
58.40
20,800
Nov 12, 2025
60.39
60.52
60.14
60.44
59.12
20,900
Nov 11, 2025
59.76
60.30
59.76
60.13
58.82
11,500
Nov 10, 2025
59.56
59.95
59.44
59.87
58.57
21,500
Nov 7, 2025
58.90
59.14
58.41
59.14
57.86
14,100
Nov 6, 2025
59.57
59.60
59.08
59.16
57.87
21,300
Nov 5, 2025
59.19
59.79
59.19
59.52
58.22
14,100
Nov 4, 2025
59.37
59.60
59.18
59.19
57.90
63,700
Nov 3, 2025
60.16
60.16
59.64
59.80
58.50
15,600
Oct 31, 2025
60.32
60.32
59.74
60.00
58.69
18,400
