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
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
October 15, 2025	49.54	49.48	49.48	49.54	49.48	200
October 14, 2025	49.36	49.36	49.36	49.36	49.36	141
October 10, 2025	49.52	48.86	48.86	49.52	48.86	2,720
October 09, 2025	49.49	49.49	49.49	49.49	49.49	0
October 08, 2025	49.43	49.43	49.49	49.43	49.43	100
October 07, 2025	49.59	49.59	49.59	49.59	49.59	0
October 06, 2025	49.53	49.59	49.59	49.73	49.53	2,285
October 03, 2025	49.72	49.72	49.72	49.72	49.72	100
October 02, 2025	49.63	49.63	49.63	49.63	49.63	100
October 01, 2025	49.11	49.11	49.11	49.11	49.11	0
September 30, 2025	48.75	48.94	48.94	48.94	48.75	300
September 29, 2025	48.82	48.89	48.89	48.89	48.82	200
September 26, 2025	48.77	48.83	48.83	48.83	48.77	200
September 25, 2025	48.68	48.6	48.53	48.68	48.6	200
September 24, 2025	48.76	48.76	48.69	48.76	48.76	0
September 23, 2025	48.83	48.83	48.76	48.83	48.83	103
September 22, 2025	48.49	48.49	48.42	48.49	48.49	0
September 19, 2025	48.35	48.35	48.28	48.35	48.35	0
September 18, 2025	48.21	48.37	48.3	48.44	48.2	6,302
September 17, 2025	48.05	48.05	47.98	48.05	48.05	100
September 16, 2025	48.09	48.09	48.02	48.09	48.09	0
September 15, 2025	48.09	48.09	48.02	48.09	48.09	100
September 12, 2025	48.29	48.29	48.29	48.29	48.29	0
September 11, 2025	47.97	47.97	47.97	47.97	47.97	0
September 10, 2025	47.82	47.97	47.97	47.97	47.82	300
September 09, 2025	47.28	47.28	47.28	47.28	47.28	0
September 08, 2025	47.45	47.45	47.45	47.45	47.45	0
September 05, 2025	47.37	47.39	47.39	47.39	47.26	300
September 04, 2025	47.01	47.01	47.01	47.01	47.01	0
September 03, 2025	47.04	46.92	47.01	47.04	46.92	200
September 02, 2025	46.61	46.77	46.77	46.77	46.58	401
August 29, 2025	47.2	47.2	47.2	47.2	47.2	0
August 28, 2025	47.26	47.26	47.26	47.26	47.26	0
August 27, 2025	47.42	47.26	47.26	47.42	47.23	1,600
August 26, 2025	47.19	47.19	47.17	47.19	47.19	200
August 25, 2025	47.25	47.26	47.24	47.26	47.25	200
August 22, 2025	47.26	47.25	47.25	47.34	47.25	6,700
August 21, 2025	46.84	46.84	46.84	46.84	46.84	0
August 20, 2025	46.67	46.78	46.78	46.78	46.67	200
August 19, 2025	46.75	46.82	46.82	46.82	46.75	200
August 18, 2025	46.79	46.79	46.79	46.79	46.79	103
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

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