Fidelity Stocks for Inflation ETF (FCPI)
BATS: FCPI · Real-Time Price · USD
42.29
+0.16 (0.38%)
Apr 25, 2025, 4:00 PM EDT - Market closed
FCPI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 42.18 | 42.31 | 41.91 | 42.29 | 42.29 | 0.38% | 33,792 |
Apr 24, 2025 | 41.42 | 42.16 | 41.42 | 42.13 | 42.13 | 1.69% | 15,557 |
Apr 23, 2025 | 41.72 | 41.99 | 41.25 | 41.43 | 41.43 | 1.40% | 48,053 |
Apr 22, 2025 | 40.32 | 40.94 | 40.32 | 40.86 | 40.86 | 2.35% | 14,451 |
Apr 21, 2025 | 40.55 | 40.55 | 39.46 | 39.92 | 39.92 | -2.19% | 54,897 |
Apr 17, 2025 | 40.77 | 41.13 | 40.73 | 40.81 | 40.81 | 0.45% | 68,103 |
Apr 16, 2025 | 41.02 | 41.19 | 40.28 | 40.63 | 40.63 | -1.46% | 10,697 |
Apr 15, 2025 | 41.16 | 41.50 | 41.16 | 41.23 | 41.23 | 0.07% | 10,385 |
Apr 14, 2025 | 41.50 | 41.50 | 40.79 | 41.20 | 41.20 | 0.96% | 14,025 |
Apr 11, 2025 | 39.88 | 40.86 | 39.74 | 40.81 | 40.81 | 2.00% | 17,281 |
Apr 10, 2025 | 40.57 | 40.61 | 38.99 | 40.01 | 40.01 | -3.41% | 25,313 |
Apr 9, 2025 | 37.97 | 41.62 | 37.97 | 41.42 | 41.42 | 8.17% | 24,467 |
Apr 8, 2025 | 40.35 | 40.35 | 37.86 | 38.29 | 38.29 | -1.86% | 34,993 |
Apr 7, 2025 | 37.79 | 39.71 | 37.33 | 39.01 | 39.01 | -0.14% | 67,242 |
Apr 4, 2025 | 40.56 | 40.57 | 39.02 | 39.07 | 39.07 | -5.83% | 64,042 |
Apr 3, 2025 | 41.93 | 42.20 | 41.49 | 41.49 | 41.49 | -4.62% | 29,993 |
Apr 2, 2025 | 42.81 | 43.50 | 42.81 | 43.50 | 43.50 | 0.56% | 16,869 |
Apr 1, 2025 | 43.19 | 43.34 | 42.74 | 43.26 | 43.26 | -0.05% | 15,948 |
Mar 31, 2025 | 42.30 | 43.30 | 42.30 | 43.28 | 43.28 | 1.98% | 18,381 |
Mar 28, 2025 | 42.91 | 42.92 | 42.31 | 42.44 | 42.44 | -1.42% | 16,622 |
Mar 27, 2025 | 43.02 | 43.26 | 42.92 | 43.05 | 43.05 | -0.32% | 6,371 |
Mar 26, 2025 | 43.48 | 43.58 | 43.10 | 43.19 | 43.19 | -0.79% | 10,979 |
Mar 25, 2025 | 43.69 | 43.69 | 43.42 | 43.53 | 43.53 | -0.11% | 20,460 |
Mar 24, 2025 | 43.31 | 43.58 | 43.22 | 43.58 | 43.58 | 1.73% | 40,373 |
Mar 21, 2025 | 42.57 | 42.84 | 42.45 | 42.84 | 42.84 | -0.65% | 7,994 |
Mar 20, 2025 | 43.00 | 43.40 | 43.00 | 43.12 | 42.94 | -0.30% | 11,175 |
Mar 19, 2025 | 42.86 | 43.47 | 42.82 | 43.25 | 43.07 | 1.00% | 5,622 |
Mar 18, 2025 | 43.14 | 43.14 | 42.75 | 42.82 | 42.64 | -0.90% | 19,761 |
Mar 17, 2025 | 42.75 | 43.39 | 42.75 | 43.21 | 43.03 | 0.98% | 17,296 |
Mar 14, 2025 | 42.23 | 42.79 | 42.23 | 42.79 | 42.61 | 2.05% | 18,262 |
Mar 13, 2025 | 42.59 | 42.59 | 41.84 | 41.93 | 41.76 | -1.57% | 22,056 |
Mar 12, 2025 | 43.01 | 43.01 | 42.31 | 42.60 | 42.42 | 0.16% | 32,775 |
Mar 11, 2025 | 42.86 | 42.99 | 42.27 | 42.53 | 42.35 | -0.82% | 27,563 |
Mar 10, 2025 | 43.11 | 43.28 | 42.55 | 42.88 | 42.70 | -1.70% | 37,097 |
Mar 7, 2025 | 43.13 | 43.71 | 42.92 | 43.62 | 43.44 | 0.97% | 37,667 |
Mar 6, 2025 | 43.40 | 43.70 | 43.08 | 43.20 | 43.02 | -1.68% | 18,653 |
Mar 5, 2025 | 43.63 | 44.04 | 43.29 | 43.94 | 43.76 | 0.71% | 29,641 |
Mar 4, 2025 | 43.79 | 44.30 | 43.35 | 43.63 | 43.45 | -1.04% | 24,979 |
Mar 3, 2025 | 45.14 | 45.14 | 43.85 | 44.09 | 43.91 | -1.96% | 83,851 |
Feb 28, 2025 | 44.38 | 45.00 | 44.16 | 44.97 | 44.78 | 1.18% | 30,800 |
Feb 27, 2025 | 45.38 | 45.38 | 44.45 | 44.45 | 44.26 | -1.48% | 20,062 |
Feb 26, 2025 | 45.15 | 45.54 | 44.96 | 45.12 | 44.93 | 0.30% | 12,142 |
Feb 25, 2025 | 45.02 | 45.17 | 44.63 | 44.98 | 44.79 | -0.20% | 15,683 |
Feb 24, 2025 | 45.41 | 45.41 | 44.93 | 45.07 | 44.88 | -0.22% | 24,441 |
Feb 21, 2025 | 46.37 | 46.37 | 45.10 | 45.17 | 44.98 | -2.46% | 39,030 |
Feb 20, 2025 | 46.56 | 46.56 | 46.00 | 46.31 | 46.12 | -0.56% | 13,716 |
Feb 19, 2025 | 46.49 | 46.63 | 46.37 | 46.57 | 46.38 | 0.04% | 14,829 |
Feb 18, 2025 | 46.35 | 46.55 | 46.32 | 46.55 | 46.36 | 0.78% | 25,497 |
Feb 14, 2025 | 46.13 | 46.27 | 45.96 | 46.19 | 46.00 | 0.33% | 15,982 |
Feb 13, 2025 | 45.65 | 46.04 | 45.53 | 46.04 | 45.85 | 1.61% | 20,969 |