Fidelity Dividend ETF for... (FDRR)
49.97
0.02 (0.04%)
At close: Apr 01, 2025, 3:59 PM
50.10
0.25%
After-hours: Apr 01, 2025, 04:25 PM EDT
ARES Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 49.86 | 50.03 | 49.56 | 49.96 | 0.01 | 0.02% | 13,465 |
| Mar 31, 2025 | 49.16 | 50.06 | 49.12 | 49.95 | 0.27 | 0.54% | 16,600 |
| Mar 28, 2025 | 50.29 | 50.42 | 49.61 | 49.68 | -0.86 | -1.70% | 18,449 |
| Mar 27, 2025 | 50.62 | 50.75 | 50.41 | 50.54 | -0.27 | -0.53% | 96,135 |
| Mar 26, 2025 | 51.15 | 51.35 | 50.70 | 50.81 | -0.43 | -0.84% | 16,201 |
| Mar 25, 2025 | 51.38 | 51.38 | 51.12 | 51.24 | -0.11 | -0.21% | 25,000 |
| Mar 24, 2025 | 51.01 | 51.35 | 51.01 | 51.35 | 0.74 | 1.46% | 35,818 |
| Mar 21, 2025 | 50.36 | 50.61 | 50.15 | 50.61 | -0.38 | -0.75% | 9,215 |
| Mar 20, 2025 | 50.77 | 51.30 | 50.77 | 50.99 | -0.22 | -0.43% | 17,406 |
| Mar 19, 2025 | 50.96 | 51.50 | 50.90 | 51.21 | 0.44 | 0.87% | 23,100 |
| Mar 18, 2025 | 50.90 | 50.91 | 50.68 | 50.77 | -0.32 | -0.63% | 88,703 |
| Mar 17, 2025 | 50.73 | 51.34 | 50.73 | 51.09 | 0.38 | 0.75% | 10,446 |
| Mar 14, 2025 | 50.14 | 50.72 | 50.14 | 50.71 | 1.06 | 2.13% | 24,400 |
| Mar 13, 2025 | 50.30 | 50.37 | 49.64 | 49.65 | -0.71 | -1.41% | 20,519 |
| Mar 12, 2025 | 50.61 | 50.61 | 49.98 | 50.36 | -0.01 | -0.02% | 21,002 |
| Mar 11, 2025 | 50.79 | 50.89 | 49.99 | 50.37 | -0.54 | -1.06% | 27,200 |
| Mar 10, 2025 | 51.38 | 51.54 | 50.57 | 50.91 | -1.15 | -2.21% | 22,617 |
| Mar 7, 2025 | 51.32 | 52.06 | 51.30 | 52.06 | 0.56 | 1.09% | 14,615 |
| Mar 6, 2025 | 51.49 | 51.98 | 51.30 | 51.50 | -0.55 | -1.06% | 21,400 |
| Mar 5, 2025 | 51.48 | 52.15 | 51.24 | 52.05 | 0.66 | 1.28% | 17,304 |
| Mar 4, 2025 | 51.51 | 51.98 | 51.21 | 51.39 | -0.57 | -1.10% | 24,900 |
| Mar 3, 2025 | 53.03 | 53.07 | 51.82 | 51.96 | -0.92 | -1.74% | 15,609 |
| Feb 28, 2025 | 52.09 | 52.89 | 52.03 | 52.88 | 0.64 | 1.23% | 29,901 |
| Feb 27, 2025 | 53.04 | 53.08 | 52.24 | 52.24 | -0.66 | -1.25% | 70,100 |
| Feb 26, 2025 | 53.03 | 53.33 | 52.74 | 52.90 | -0.04 | -0.08% | 16,700 |
| Feb 25, 2025 | 53.08 | 53.12 | 52.77 | 52.94 | -0.09 | -0.17% | 18,645 |
| Feb 24, 2025 | 53.48 | 53.48 | 53.03 | 53.03 | -0.17 | -0.32% | 33,600 |
| Feb 21, 2025 | 53.80 | 53.90 | 53.16 | 53.20 | -0.71 | -1.32% | 15,121 |
| Feb 20, 2025 | 54.03 | 54.03 | 53.63 | 53.91 | -0.07 | -0.13% | 30,529 |
| Feb 19, 2025 | 53.77 | 54.08 | 53.70 | 53.98 | 0.18 | 0.33% | 18,500 |
| Feb 18, 2025 | 53.65 | 53.81 | 53.60 | 53.80 | 0.21 | 0.39% | 16,600 |
| Feb 14, 2025 | 53.56 | 53.71 | 53.47 | 53.59 | 0.17 | 0.32% | 15,332 |
| Feb 13, 2025 | 53.11 | 53.47 | 53.10 | 53.42 | 0.38 | 0.72% | 14,949 |
| Feb 12, 2025 | 52.69 | 53.10 | 52.42 | 53.04 | -0.01 | -0.02% | 11,400 |
| Feb 11, 2025 | 52.67 | 53.17 | 52.67 | 53.05 | 0.20 | 0.38% | 23,821 |
| Feb 10, 2025 | 52.69 | 52.85 | 52.64 | 52.85 | 0.38 | 0.72% | 13,846 |
| Feb 7, 2025 | 52.85 | 52.92 | 52.39 | 52.47 | -0.30 | -0.57% | 10,400 |
| Feb 6, 2025 | 52.70 | 52.79 | 52.54 | 52.77 | 0.27 | 0.51% | 17,601 |
| Feb 5, 2025 | 52.29 | 52.52 | 52.12 | 52.50 | 0.45 | 0.86% | 6,300 |
| Feb 4, 2025 | 51.80 | 52.12 | 51.77 | 52.05 | 0.25 | 0.48% | 21,700 |
| Feb 3, 2025 | 51.31 | 51.99 | 51.15 | 51.80 | -0.34 | -0.65% | 22,300 |
| Jan 31, 2025 | 52.68 | 52.82 | 52.10 | 52.14 | -0.38 | -0.72% | 9,600 |
| Jan 30, 2025 | 52.52 | 52.60 | 52.24 | 52.52 | 0.16 | 0.31% | 14,500 |
| Jan 29, 2025 | 52.38 | 52.55 | 52.21 | 52.36 | -0.16 | -0.30% | 14,514 |
| Jan 28, 2025 | 52.30 | 52.55 | 52.12 | 52.52 | 0.34 | 0.65% | 15,700 |
| Jan 27, 2025 | 52.02 | 52.33 | 51.95 | 52.18 | -0.72 | -1.36% | 30,100 |
| Jan 24, 2025 | 53.15 | 53.17 | 52.83 | 52.90 | -0.20 | -0.38% | 25,343 |
| Jan 23, 2025 | 52.72 | 53.10 | 52.72 | 53.10 | 0.32 | 0.61% | 19,300 |
| Jan 22, 2025 | 52.70 | 52.94 | 52.64 | 52.78 | 0.22 | 0.42% | 15,800 |
| Jan 21, 2025 | 52.20 | 52.60 | 52.20 | 52.56 | 0.39 | 0.75% | 34,200 |