Fidelity U.S. Dividend for Rising Rates Index ETF - FCRR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	46.92	46.92	46.92	46.92	46.92	102
August 14, 2025	46.91	46.91	46.91	46.91	46.91	102
August 13, 2025	46.47	46.47	46.47	46.47	46.47	0
August 12, 2025	45.94	45.94	45.94	45.94	45.94	0
August 11, 2025	46.11	46.04	46.04	46.11	46.04	200
August 08, 2025	45.55	45.95	45.95	45.95	45.55	400
August 07, 2025	45.48	45.52	45.52	45.52	45.48	203
August 06, 2025	45.54	45.54	45.54	45.54	45.54	100
August 05, 2025	45.62	45.62	45.62	45.62	45.62	103
August 01, 2025	45.22	45.1	45.1	45.22	45.1	308
July 31, 2025	46.13	45.89	45.89	46.13	45.89	200
July 30, 2025	46.04	46.04	46.04	46.04	46.04	100
July 29, 2025	45.99	45.88	45.88	46.05	45.88	426
July 28, 2025	46.09	46.09	45.97	46.09	46.09	200
July 25, 2025	45.97	45.97	45.85	45.97	45.97	101
July 24, 2025	45.76	45.66	45.54	45.76	45.66	300
July 23, 2025	45.48	45.48	45.36	45.48	45.48	300
July 22, 2025	45.39	45.39	45.27	45.39	45.39	0
July 21, 2025	45.51	45.51	45.39	45.51	45.51	103
July 18, 2025	45.58	45.58	45.46	45.58	45.58	0
July 17, 2025	45.62	45.62	45.62	45.62	45.62	100
July 16, 2025	45.16	45.16	45.16	45.16	45.16	200
July 15, 2025	45.31	45.31	45.31	45.31	45.31	0
July 14, 2025	45.27	45.32	45.32	45.32	45.27	200
July 11, 2025	45.32	45.32	45.32	45.32	45.32	0
July 10, 2025	45.45	45.51	45.51	45.51	45.45	300
July 09, 2025	45.27	45.27	45.27	45.27	45.27	101
July 08, 2025	44.92	44.92	44.92	44.92	44.92	0
July 07, 2025	45.19	44.96	44.96	45.19	44.96	801
July 04, 2025	45.01	45.01	45.01	45.01	45.01	0
July 03, 2025	44.96	44.96	44.96	44.96	44.96	100
July 02, 2025	44.78	44.75	44.75	44.78	44.7	406
June 30, 2025	44.18	44.19	44.19	44.19	44.18	201
June 27, 2025	44.33	44.21	44.21	44.38	44.21	3,314
June 26, 2025	43.81	43.81	43.81	43.81	43.81	0
June 25, 2025	43.78	43.78	43.71	43.78	43.78	100
June 24, 2025	43.42	43.42	43.42	43.42	43.42	0
June 23, 2025	43.2	43.2	43.2	43.2	43.2	100
June 20, 2025	43.13	43.15	43.15	43.15	43.06	300
June 19, 2025	43.08	43.08	43.08	43.08	43.08	0
June 18, 2025	43.15	43.15	43.08	43.15	43.15	106
June 17, 2025	42.76	42.97	42.93	42.97	42.76	604
June 16, 2025	43.06	43.07	43.07	43.07	43.02	301
June 13, 2025	42.97	42.76	42.76	42.97	42.76	300
June 12, 2025	43.31	43.31	43.31	43.31	43.31	0
June 11, 2025	43.4	43.31	43.31	43.43	43.23	500
June 10, 2025	43.29	43.45	43.45	43.45	43.29	300
June 09, 2025	43.14	43.14	43.14	43.14	43.14	100
June 06, 2025	42.98	43.12	43.12	43.12	42.98	200
June 05, 2025	42.45	42.69	42.69	42.73	42.45	500
June 04, 2025	42.7	42.7	42.7	42.7	42.7	200
June 03, 2025	42.5	42.72	42.72	42.72	42.5	200
June 02, 2025	42.08	42.22	42.22	42.22	42.08	400
May 30, 2025	42.56	42.56	42.56	42.56	42.56	0
May 29, 2025	42.44	42.57	42.57	42.57	42.36	502
May 28, 2025	42.57	42.48	42.48	42.63	42.48	410
May 27, 2025	42.16	42.4	42.38	42.4	42.16	300
May 26, 2025	41.55	41.55	41.53	41.55	41.55	0
May 23, 2025	41.47	41.55	41.53	41.59	41.47	300
May 22, 2025	42.42	42.31	42.31	42.42	42.31	200

Fidelity U.S. Dividend for Rising Rates Index ETF (FCRR.TO) TSX