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
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
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

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