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
February 20, 2026	52.38	52.49	52.49	52.49	52.38	3,270
February 19, 2026	52.09	52.07	52.07	52.17	52.07	306
February 18, 2026	52.33	52.33	52.33	52.33	52.33	200
February 17, 2026	51.87	51.99	51.99	51.99	51.82	301
February 13, 2026	51.68	51.86	51.86	52.05	51.68	600
February 12, 2026	52.09	51.84	51.84	52.09	51.84	307
February 11, 2026	52.41	52.41	52.41	52.41	52.41	100
February 10, 2026	52.12	52.12	52.12	52.12	52.12	300
February 09, 2026	52.53	52.53	52.53	52.53	52.53	0
February 06, 2026	52.44	52.44	52.44	52.44	52.44	200
February 05, 2026	51.46	51.46	51.46	51.46	51.46	103
February 04, 2026	51.77	51.77	51.77	51.77	51.77	0
February 03, 2026	52.08	52.08	52.08	52.08	52.08	0
February 02, 2026	51.45	51.45	51.45	51.45	51.45	0
January 30, 2026	51.15	51.45	51.45	51.45	51.09	2,101
January 29, 2026	51.07	50.98	50.98	51.07	50.96	1,900
January 28, 2026	51.37	51.34	51.34	51.37	51.34	400
January 27, 2026	51.62	51.65	51.58	51.68	51.54	25,320
January 26, 2026	51.24	51.24	51.17	51.24	51.24	0
January 23, 2026	51.35	51.35	51.35	51.35	51.35	106
January 22, 2026	51.62	51.68	51.68	51.68	51.62	300
January 21, 2026	51.3	51.54	51.54	51.54	51.28	3,200
January 20, 2026	50.87	50.87	50.87	50.87	50.87	110
January 19, 2026	52.28	52.28	52.28	52.28	52.28	4
January 16, 2026	52.23	52.23	52.23	52.23	52.23	100
January 15, 2026	51.78	51.78	51.78	51.78	51.78	200
January 14, 2026	51.54	51.66	51.66	51.66	51.54	200
January 13, 2026	52.02	52.02	52.02	52.02	52.02	1
January 12, 2026	52.02	52.02	52.02	52.02	52.02	101
January 09, 2026	51.49	51.49	51.49	51.49	51.49	38,000
January 08, 2026	51.31	51.43	51.43	51.47	51.31	38,000
January 07, 2026	51.48	51.48	51.48	51.48	51.48	111
January 06, 2026	51.08	51.26	51.26	51.27	51.08	39,010
January 05, 2026	50.88	50.95	50.95	50.98	50.85	39,101
January 02, 2026	50.39	50.64	50.64	50.64	50.39	421
December 31, 2025	50.5	50.39	50.39	50.5	50.39	300
December 30, 2025	50.48	50.47	50.47	50.48	50.47	700
December 29, 2025	50.52	50.48	50.48	50.52	50.36	302
December 23, 2025	50.5	50.49	50.49	50.5	50.49	411
December 22, 2025	50.52	50.52	50.52	50.52	50.52	203
December 19, 2025	50.06	50.06	50.06	50.06	50.06	0
December 18, 2025	50.11	50.11	50.11	50.11	50.11	100
December 17, 2025	49.88	49.88	49.88	49.88	49.88	100
December 16, 2025	49.98	50	50	50	49.87	308
December 15, 2025	50.4	50.44	50.44	50.44	50.4	200
December 12, 2025	50.57	50.35	50.35	50.57	50.35	400
December 11, 2025	50.64	50.64	50.64	50.64	50.64	120
December 10, 2025	50.57	50.57	50.57	50.57	50.57	0
December 09, 2025	50.61	50.57	50.57	50.63	50.57	400
December 08, 2025	50.57	50.57	50.57	50.57	50.57	1
December 05, 2025	50.72	50.72	50.72	50.72	50.72	100
December 04, 2025	50.94	50.94	50.94	50.94	50.94	6
December 03, 2025	50.85	50.85	50.85	50.85	50.85	0
December 02, 2025	50.78	50.89	50.89	50.89	50.73	300
December 01, 2025	50.91	50.82	50.82	50.91	50.82	308
November 28, 2025	51.27	50.98	51.04	51.27	50.98	222
November 27, 2025	51.11	51.11	51.11	51.11	51.11	0
November 26, 2025	51.16	51.11	51.11	51.22	51.11	500
November 25, 2025	50.61	50.61	50.56	50.61	50.61	100
November 24, 2025	50.23	50.43	50.38	50.51	50.23	400

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