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
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
November 21, 2025	49.34	50	50	50.15	49.34	642
November 20, 2025	50.63	50.48	50.48	50.63	50.48	240
November 19, 2025	49.8	49.77	49.77	49.8	49.77	220
November 18, 2025	49.27	49.47	49.47	49.51	49.27	400
November 17, 2025	50.1	50.09	50.09	50.17	50.09	403
November 14, 2025	49.96	50.26	50.26	50.36	49.96	530
November 13, 2025	50.44	50.16	50.16	50.5	50.16	800
November 12, 2025	51.22	50.83	50.83	51.22	50.83	400
November 11, 2025	50.72	50.72	50.72	50.72	50.72	100
November 10, 2025	50.29	50.29	50.29	50.29	50.29	100
November 07, 2025	49.62	49.87	49.87	49.87	49.62	300
November 06, 2025	50.21	50.38	50.38	50.38	50.21	600
November 05, 2025	50.71	50.68	50.68	50.77	50.68	400
November 04, 2025	50.21	50.21	50.21	50.21	50.21	207
November 03, 2025	50.97	50.58	50.58	50.97	50.58	1,200
October 31, 2025	50.54	50.54	50.54	50.54	50.54	0
October 30, 2025	50.82	50.82	50.82	50.82	50.82	0
October 29, 2025	50.87	50.82	50.82	50.87	50.64	6,500
October 28, 2025	50.86	50.88	50.79	50.88	50.86	418
October 27, 2025	50.83	50.83	50.74	50.83	50.83	200
October 24, 2025	50.52	50.41	50.32	50.52	50.41	1,100
October 23, 2025	49.78	49.85	49.76	49.88	49.78	300
October 22, 2025	49.56	49.6	49.51	49.6	49.52	2,500
October 21, 2025	50.02	49.91	49.82	50.02	49.91	204
October 20, 2025	49.88	49.93	49.84	49.93	49.88	303
October 17, 2025	49.33	49.37	49.37	49.37	49.2	500
October 16, 2025	49.32	49.3	49.3	49.32	49.16	500

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