Fidelity Stocks for Inflation ETF (FCPI)
BATS: FCPI · Real-Time Price · USD
42.44
-0.61 (-1.42%)
At close: Mar 28, 2025, 3:56 PM
42.43
-0.01 (-0.02%)
After-hours: Mar 28, 2025, 5:29 PM EDT
FCPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 45.27 | 45.49 | 45.19 | 45.31 | 45.12 | -0.98% | 11,121 |
| Feb 11, 2025 | 45.70 | 45.77 | 45.55 | 45.76 | 45.57 | -0.07% | 55,882 |
| Feb 10, 2025 | 45.83 | 45.84 | 45.67 | 45.79 | 45.60 | 0.90% | 26,623 |
| Feb 7, 2025 | 45.79 | 45.84 | 45.33 | 45.38 | 45.19 | -0.74% | 19,068 |
| Feb 6, 2025 | 45.99 | 45.99 | 45.38 | 45.72 | 45.53 | -0.22% | 9,992 |
| Feb 5, 2025 | 45.51 | 45.86 | 45.44 | 45.82 | 45.63 | 0.81% | 12,186 |
| Feb 4, 2025 | 45.23 | 45.48 | 45.07 | 45.45 | 45.26 | 0.62% | 20,026 |
| Feb 3, 2025 | 44.46 | 45.41 | 44.39 | 45.17 | 44.98 | -0.33% | 27,198 |
| Jan 31, 2025 | 46.04 | 46.14 | 45.26 | 45.32 | 45.13 | -0.81% | 25,530 |
| Jan 30, 2025 | 45.56 | 45.79 | 45.43 | 45.69 | 45.50 | 0.86% | 27,200 |
| Jan 29, 2025 | 45.31 | 45.50 | 45.10 | 45.30 | 45.11 | -0.02% | 14,767 |
| Jan 28, 2025 | 44.90 | 45.35 | 44.66 | 45.31 | 45.12 | 1.43% | 19,297 |
| Jan 27, 2025 | 44.84 | 44.92 | 44.36 | 44.67 | 44.48 | -3.14% | 30,846 |
| Jan 24, 2025 | 46.56 | 46.56 | 46.06 | 46.12 | 45.93 | -0.73% | 41,489 |
| Jan 23, 2025 | 46.18 | 46.46 | 46.10 | 46.46 | 46.27 | 0.67% | 23,816 |
| Jan 22, 2025 | 46.31 | 46.35 | 46.12 | 46.15 | 45.96 | 0.48% | 28,701 |
| Jan 21, 2025 | 45.72 | 45.95 | 45.57 | 45.93 | 45.74 | 1.15% | 28,377 |
| Jan 17, 2025 | 45.50 | 45.54 | 45.34 | 45.41 | 45.22 | 0.60% | 23,092 |
| Jan 16, 2025 | 45.12 | 45.33 | 45.09 | 45.14 | 44.95 | 0.18% | 12,599 |