Skip to main content
Fidelity Preferred Securities & Income ETF (FPFD)
BATS: FPFD · Real-Time Price · USD
21.53
+0.04 (0.16%)
Jan 17, 2025, 3:59 PM EST - Market closed

FPFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202521.5221.5521.5221.5321.530.16%20,928
Jan 16, 202521.4621.5521.4621.4921.490.19%14,684
Jan 15, 202521.3521.4921.3521.4521.450.68%24,345
Jan 14, 202521.2421.3121.2421.3121.310.26%12,452
Jan 13, 202521.2921.2921.2221.2521.25-0.09%20,702
Jan 10, 202521.3921.4021.2721.2721.27-0.93%177,908
Jan 8, 202521.5321.5321.4621.4721.47-0.37%4,213
Jan 7, 202521.6921.6921.5421.5521.55-0.58%12,517
Jan 6, 202521.7421.7421.6721.6821.68-0.23%36,509
Jan 3, 202521.6721.7821.6721.7321.730.25%40,321
Jan 2, 202521.6021.6721.5921.6721.670.62%15,424
Dec 31, 202421.5221.5421.5121.5421.540.16%14,427
Dec 30, 202421.5021.5221.4721.5021.50-0.53%106,191
Dec 27, 202421.6521.6521.6021.6221.49-0.12%8,690
Dec 26, 202421.6721.6921.6421.6421.51-0.16%12,479
Dec 24, 202421.6921.6921.6021.6821.550.07%4,528
Dec 23, 202421.7421.7421.6621.6621.53-0.28%18,504
Dec 20, 202421.6621.7621.6621.7221.590.32%7,328
Dec 19, 202421.8021.8021.6521.6521.52-0.71%24,623
Dec 18, 202421.9621.9621.7921.8121.68-0.52%77,028
Dec 17, 202421.9221.9421.9021.9221.79-0.05%11,879
Dec 16, 202421.9621.9621.9021.9321.800.27%13,702
Dec 13, 202421.9021.9021.8521.8721.74-0.14%15,434
Dec 12, 202421.9421.9621.9021.9021.77-0.18%13,159
Dec 11, 202422.0022.0021.9421.9421.81-0.02%11,426
Dec 10, 202421.9321.9621.9221.9521.82-0.09%9,508
Dec 9, 202422.0022.0221.9621.9721.84-23,517
Dec 6, 202421.9921.9921.9721.9721.840.21%5,457
Dec 5, 202421.9721.9821.9221.9221.79-0.23%13,161
Dec 4, 202421.9521.9821.9521.9721.840.14%4,976
Dec 3, 202421.9821.9821.9021.9421.81-0.02%10,578
Dec 2, 202421.9521.9921.9421.9521.82-23,773
Nov 29, 202421.9621.9721.9221.9521.820.07%59,695
Nov 27, 202421.9821.9821.9321.9321.80-0.18%17,843
Nov 26, 202421.9922.0021.9621.9721.77-0.32%12,859
Nov 25, 202421.9522.0721.9522.0421.840.39%19,168
Nov 22, 202421.9321.9621.9321.9621.750.16%8,230
Nov 21, 202421.8921.9521.8921.9221.720.14%6,814
Nov 20, 202421.9021.9021.8621.8921.69-0.16%29,653
Nov 19, 202421.9421.9621.9121.9321.72-0.11%8,306
Nov 18, 202421.9722.0421.9421.9521.75-0.09%22,191
Nov 15, 202421.9621.9921.9421.9721.770.05%25,210
Nov 14, 202421.9922.0021.9621.9621.76-0.09%8,353
Nov 13, 202422.0122.0321.9621.9821.78-0.05%24,340
Nov 12, 202422.0522.0621.9621.9921.79-0.28%11,126
Nov 11, 202422.1222.1322.0522.0521.85-0.38%9,800
Nov 8, 202422.0422.1422.0422.1421.930.45%18,868
Nov 7, 202421.9722.0421.9722.0421.830.39%15,117
Nov 6, 202422.0022.0421.9021.9521.75-0.27%20,414
Nov 5, 202421.9522.0121.9422.0121.810.34%14,062
Nov 4, 202421.9321.9621.8921.9421.730.43%12,320
Nov 1, 202421.9321.9421.8421.8421.64-0.36%6,100
Oct 31, 202422.0222.0221.8921.9221.72-0.57%56,173
Oct 30, 202422.0422.0722.0122.0521.84-0.20%17,948
Oct 29, 202422.1322.1322.0422.0921.81-0.32%8,711
Oct 28, 202422.1822.2322.1422.1621.870.05%10,092
Oct 25, 202422.2222.2422.1522.1521.87-0.14%6,202
Oct 24, 202422.1722.1922.1422.1821.89-17,935
Oct 23, 202422.2422.2422.1622.1821.89-0.49%13,045
Oct 22, 202422.2622.3122.2322.2922.000.04%15,722
Oct 21, 202422.3822.3822.2622.2821.99-0.45%20,406
Oct 18, 202422.3722.4322.3522.3822.090.04%11,850
Oct 17, 202422.3922.4922.3522.3722.08-0.16%26,627
Oct 16, 202422.3522.4122.3522.4122.120.22%13,482
Oct 15, 202422.2822.3722.2822.3622.070.38%23,330
Oct 14, 202422.2422.2922.2422.2721.980.09%3,193
Oct 11, 202422.2122.2522.1622.2521.960.07%20,609
Oct 10, 202422.2122.3022.2122.2421.950.02%16,359
Oct 9, 202422.2222.2622.2222.2321.94-0.09%3,243
Oct 8, 202422.2122.2522.1922.2521.960.36%8,180
Oct 7, 202422.2522.2622.1722.1721.88-0.54%30,688
Oct 4, 202422.3222.3522.2822.2922.00-0.38%12,426
Oct 3, 202422.3922.4122.3422.3822.090.16%13,792
Oct 2, 202422.3322.3622.3222.3422.05-0.08%22,632
Oct 1, 202422.3122.3622.3122.3622.070.23%14,253
Sep 30, 202422.3522.3622.2422.3122.02-0.38%35,046
Sep 27, 202422.3722.4022.3722.3922.10-0.27%14,773
Sep 26, 202422.4522.4822.4522.4522.07-0.02%10,391
Sep 25, 202422.4422.4722.4322.4522.08-0.03%19,921
Sep 24, 202422.4322.4622.4122.4622.080.13%25,665
Sep 23, 202422.4322.4822.4322.4322.05-0.09%10,152
Sep 20, 202422.4222.4822.4222.4522.07-0.04%9,719
Sep 19, 202422.3822.4622.3822.4622.080.40%28,695
Sep 18, 202422.3422.4522.3422.3722.000.11%44,525
Sep 17, 202422.3122.3622.3122.3521.970.07%13,194
Sep 16, 202422.2522.3322.2522.3321.960.50%20,209
Sep 13, 202422.1922.2422.1822.2221.850.07%28,971
Sep 12, 202422.1522.2222.1522.2121.830.09%20,416
Sep 11, 202422.1522.2022.1422.1921.810.02%23,266
Sep 10, 202422.1322.1922.1222.1821.810.23%22,689
Sep 9, 202422.0622.1622.0622.1321.760.32%19,140
Sep 6, 202422.0722.0722.0422.0621.690.05%136,060
Sep 5, 202422.0322.0522.0322.0521.680.08%7,236
Sep 4, 202421.9422.0421.9422.0321.660.42%17,145
Sep 3, 202421.9121.9621.9121.9421.570.22%8,287
Aug 30, 202421.9221.9421.8921.8921.52-0.18%16,462
Aug 29, 202421.9121.9721.9121.9321.56-0.45%24,016
Aug 28, 202421.9922.0321.9922.0321.57-0.02%15,891
Aug 27, 202421.9722.0521.9622.0421.580.16%28,107
Aug 26, 202421.9922.0321.9922.0021.55-6,515