Fidelity Preferred Securities & Income ETF (FPFD)
BATS: FPFD · Real-Time Price · USD
22.14
-0.01 (-0.05%)
Oct 6, 2025, 4:00 PM EDT - Market closed
FPFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 22.14 | 22.15 | 22.13 | 22.14 | 22.14 | -0.03% | 26,637 |
| Oct 3, 2025 | 22.14 | 22.15 | 22.13 | 22.15 | 22.15 | -0.02% | 18,259 |
| Oct 2, 2025 | 22.18 | 22.18 | 22.13 | 22.15 | 22.15 | - | 26,242 |
| Oct 1, 2025 | 22.10 | 22.15 | 22.07 | 22.15 | 22.15 | 0.39% | 11,270 |
| Sep 30, 2025 | 22.09 | 22.10 | 22.05 | 22.07 | 22.07 | -0.20% | 29,109 |
| Sep 29, 2025 | 22.13 | 22.13 | 22.10 | 22.11 | 22.11 | -0.37% | 25,981 |
| Sep 26, 2025 | 22.19 | 22.20 | 22.18 | 22.19 | 22.11 | 0.05% | 10,257 |
| Sep 25, 2025 | 22.19 | 22.22 | 22.17 | 22.18 | 22.10 | -0.28% | 27,006 |
| Sep 24, 2025 | 22.29 | 22.29 | 22.24 | 22.24 | 22.16 | -0.05% | 20,163 |
| Sep 23, 2025 | 22.28 | 22.28 | 22.25 | 22.26 | 22.17 | -0.11% | 27,410 |
| Sep 22, 2025 | 22.30 | 22.30 | 22.27 | 22.28 | 22.20 | -0.09% | 46,258 |
| Sep 19, 2025 | 22.28 | 22.30 | 22.25 | 22.30 | 22.22 | 0.09% | 25,876 |
| Sep 18, 2025 | 22.29 | 22.29 | 22.26 | 22.28 | 22.20 | -0.04% | 41,395 |
| Sep 17, 2025 | 22.30 | 22.34 | 22.27 | 22.29 | 22.21 | - | 54,309 |
| Sep 16, 2025 | 22.28 | 22.30 | 22.26 | 22.29 | 22.21 | 0.13% | 21,467 |
| Sep 15, 2025 | 22.25 | 22.34 | 22.24 | 22.26 | 22.18 | 0.13% | 25,707 |
| Sep 12, 2025 | 22.20 | 22.23 | 22.18 | 22.23 | 22.15 | 0.09% | 9,790 |
| Sep 11, 2025 | 22.15 | 22.21 | 22.13 | 22.21 | 22.13 | 0.38% | 21,484 |
| Sep 10, 2025 | 22.06 | 22.13 | 22.06 | 22.13 | 22.04 | 0.23% | 42,295 |
| Sep 9, 2025 | 22.07 | 22.08 | 22.04 | 22.08 | 21.99 | - | 28,496 |
| Sep 8, 2025 | 22.05 | 22.08 | 22.03 | 22.08 | 21.99 | 0.25% | 19,509 |
| Sep 5, 2025 | 21.95 | 22.02 | 21.95 | 22.02 | 21.94 | 0.52% | 42,471 |
| Sep 4, 2025 | 21.86 | 21.91 | 21.86 | 21.91 | 21.82 | 0.21% | 27,414 |
| Sep 3, 2025 | 21.81 | 21.86 | 21.80 | 21.86 | 21.78 | 0.28% | 41,626 |
| Sep 2, 2025 | 21.74 | 21.81 | 21.74 | 21.80 | 21.72 | -0.11% | 41,779 |
| Aug 29, 2025 | 21.87 | 21.87 | 21.83 | 21.83 | 21.74 | -0.21% | 21,705 |
| Aug 28, 2025 | 21.86 | 21.87 | 21.85 | 21.87 | 21.79 | -0.34% | 16,392 |
| Aug 27, 2025 | 21.94 | 21.96 | 21.94 | 21.95 | 21.78 | -0.05% | 15,045 |
| Aug 26, 2025 | 21.96 | 21.96 | 21.92 | 21.96 | 21.79 | - | 20,935 |
| Aug 25, 2025 | 21.97 | 21.98 | 21.95 | 21.96 | 21.79 | -0.05% | 26,042 |
| Aug 22, 2025 | 21.89 | 21.97 | 21.88 | 21.97 | 21.80 | 0.43% | 32,177 |
| Aug 21, 2025 | 21.85 | 21.88 | 21.85 | 21.87 | 21.71 | -0.09% | 14,374 |
| Aug 20, 2025 | 21.89 | 21.89 | 21.86 | 21.89 | 21.73 | 0.09% | 18,072 |
| Aug 19, 2025 | 21.83 | 21.88 | 21.83 | 21.87 | 21.71 | 0.16% | 15,510 |
| Aug 18, 2025 | 21.83 | 21.84 | 21.81 | 21.84 | 21.67 | 0.16% | 31,227 |
| Aug 15, 2025 | 21.80 | 21.82 | 21.80 | 21.80 | 21.64 | -0.02% | 11,765 |
| Aug 14, 2025 | 21.81 | 21.83 | 21.79 | 21.81 | 21.64 | -0.09% | 12,286 |
| Aug 13, 2025 | 21.82 | 21.83 | 21.79 | 21.83 | 21.66 | 0.25% | 25,254 |
| Aug 12, 2025 | 21.77 | 21.77 | 21.72 | 21.77 | 21.61 | 0.22% | 16,865 |
| Aug 11, 2025 | 21.73 | 21.74 | 21.71 | 21.72 | 21.56 | 0.03% | 12,609 |
| Aug 8, 2025 | 21.69 | 21.73 | 21.69 | 21.72 | 21.55 | 0.13% | 23,527 |
| Aug 7, 2025 | 21.74 | 21.74 | 21.68 | 21.69 | 21.52 | -0.15% | 21,108 |
| Aug 6, 2025 | 21.72 | 21.74 | 21.70 | 21.72 | 21.56 | -0.03% | 9,162 |
| Aug 5, 2025 | 21.71 | 21.73 | 21.71 | 21.73 | 21.56 | 0.02% | 18,830 |
| Aug 4, 2025 | 21.70 | 21.72 | 21.67 | 21.72 | 21.56 | 0.25% | 31,669 |
| Aug 1, 2025 | 21.68 | 21.68 | 21.67 | 21.67 | 21.50 | - | 9,027 |
| Jul 31, 2025 | 21.65 | 21.67 | 21.62 | 21.67 | 21.50 | 0.37% | 18,841 |
| Jul 30, 2025 | 21.59 | 21.62 | 21.58 | 21.59 | 21.42 | -0.53% | 8,660 |
| Jul 29, 2025 | 21.67 | 21.71 | 21.66 | 21.70 | 21.44 | 0.23% | 21,295 |
| Jul 28, 2025 | 21.71 | 21.71 | 21.64 | 21.65 | 21.39 | -0.02% | 20,962 |