Fidelity Preferred Securities & Income ETF (FPFD)
BATS: FPFD · Real-Time Price · USD
21.14
+0.12 (0.57%)
Apr 23, 2025, 4:00 PM EDT - Market closed
FPFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 21.29 | 21.29 | 21.11 | 21.15 | 21.15 | 0.59% | 14,489 |
| Apr 22, 2025 | 20.99 | 21.03 | 20.98 | 21.02 | 21.02 | 0.37% | 12,629 |
| Apr 21, 2025 | 20.92 | 20.95 | 20.91 | 20.94 | 20.94 | -0.20% | 12,352 |
| Apr 17, 2025 | 20.96 | 21.00 | 20.95 | 20.98 | 20.98 | 0.23% | 12,912 |
| Apr 16, 2025 | 20.89 | 20.96 | 20.88 | 20.94 | 20.94 | 0.22% | 14,782 |
| Apr 15, 2025 | 20.86 | 20.91 | 20.80 | 20.89 | 20.89 | 0.29% | 9,585 |
| Apr 14, 2025 | 20.88 | 20.88 | 20.80 | 20.83 | 20.83 | 0.26% | 19,325 |
| Apr 11, 2025 | 20.78 | 20.80 | 20.70 | 20.78 | 20.78 | -0.24% | 18,880 |
| Apr 10, 2025 | 20.92 | 20.94 | 20.79 | 20.82 | 20.82 | -1.00% | 11,033 |
| Apr 9, 2025 | 20.74 | 21.06 | 20.61 | 21.03 | 21.03 | 0.77% | 22,184 |
| Apr 8, 2025 | 21.22 | 21.22 | 20.87 | 20.87 | 20.87 | -0.26% | 10,421 |
| Apr 7, 2025 | 21.00 | 21.09 | 20.82 | 20.93 | 20.93 | -0.89% | 14,327 |
| Apr 4, 2025 | 21.25 | 21.25 | 21.06 | 21.12 | 21.12 | -0.85% | 38,469 |
| Apr 3, 2025 | 21.42 | 21.42 | 21.30 | 21.30 | 21.30 | -0.76% | 51,279 |
| Apr 2, 2025 | 21.45 | 21.46 | 21.44 | 21.46 | 21.46 | 0.01% | 8,923 |
| Apr 1, 2025 | 21.43 | 21.47 | 21.43 | 21.46 | 21.46 | -0.02% | 7,090 |
| Mar 31, 2025 | 21.45 | 21.46 | 21.43 | 21.46 | 21.46 | -0.09% | 22,612 |
| Mar 28, 2025 | 21.52 | 21.52 | 21.48 | 21.48 | 21.48 | -0.60% | 5,289 |
| Mar 27, 2025 | 21.61 | 21.61 | 21.59 | 21.61 | 21.52 | 0.05% | 16,311 |
| Mar 26, 2025 | 21.66 | 21.66 | 21.60 | 21.60 | 21.51 | -0.32% | 30,228 |
| Mar 25, 2025 | 21.68 | 21.70 | 21.67 | 21.67 | 21.58 | - | 9,786 |
| Mar 24, 2025 | 21.79 | 21.79 | 21.67 | 21.67 | 21.58 | - | 13,623 |
| Mar 21, 2025 | 21.66 | 21.67 | 21.65 | 21.67 | 21.58 | -0.05% | 6,832 |
| Mar 20, 2025 | 21.68 | 21.68 | 21.66 | 21.68 | 21.59 | 0.07% | 7,193 |
| Mar 19, 2025 | 21.60 | 21.67 | 21.60 | 21.67 | 21.57 | 0.25% | 25,609 |
| Mar 18, 2025 | 21.62 | 21.62 | 21.59 | 21.61 | 21.52 | -0.09% | 7,932 |
| Mar 17, 2025 | 21.59 | 21.64 | 21.59 | 21.63 | 21.54 | 0.23% | 22,313 |
| Mar 14, 2025 | 21.53 | 21.58 | 21.50 | 21.58 | 21.49 | 0.37% | 25,628 |
| Mar 13, 2025 | 21.55 | 21.55 | 21.50 | 21.50 | 21.41 | -0.28% | 26,754 |
| Mar 12, 2025 | 21.54 | 21.56 | 21.53 | 21.56 | 21.47 | 0.19% | 13,930 |
| Mar 11, 2025 | 21.57 | 21.57 | 21.52 | 21.52 | 21.43 | -0.25% | 8,348 |
| Mar 10, 2025 | 21.65 | 21.65 | 21.56 | 21.58 | 21.48 | -0.25% | 39,028 |
| Mar 7, 2025 | 21.67 | 21.67 | 21.63 | 21.63 | 21.54 | -0.05% | 13,243 |
| Mar 6, 2025 | 21.66 | 21.68 | 21.64 | 21.64 | 21.55 | -0.28% | 13,156 |
| Mar 5, 2025 | 21.66 | 21.70 | 21.66 | 21.70 | 21.61 | 0.12% | 25,337 |
| Mar 4, 2025 | 21.75 | 21.75 | 21.66 | 21.68 | 21.58 | -0.40% | 29,827 |
| Mar 3, 2025 | 21.74 | 21.78 | 21.74 | 21.76 | 21.67 | 0.07% | 25,821 |
| Feb 28, 2025 | 21.75 | 21.76 | 21.74 | 21.75 | 21.65 | 0.07% | 20,693 |
| Feb 27, 2025 | 21.79 | 21.79 | 21.72 | 21.73 | 21.64 | -0.41% | 19,131 |
| Feb 26, 2025 | 21.80 | 21.82 | 21.79 | 21.82 | 21.65 | 0.18% | 14,262 |
| Feb 25, 2025 | 21.77 | 21.79 | 21.76 | 21.78 | 21.61 | 0.21% | 15,872 |
| Feb 24, 2025 | 21.70 | 21.74 | 21.70 | 21.74 | 21.56 | 0.07% | 7,955 |
| Feb 21, 2025 | 21.74 | 21.74 | 21.71 | 21.72 | 21.55 | 0.14% | 20,411 |
| Feb 20, 2025 | 21.71 | 21.71 | 21.68 | 21.69 | 21.52 | -0.02% | 51,688 |
| Feb 19, 2025 | 21.68 | 21.71 | 21.66 | 21.70 | 21.52 | -0.16% | 18,324 |
| Feb 18, 2025 | 21.76 | 21.78 | 21.71 | 21.73 | 21.56 | -0.02% | 29,656 |
| Feb 14, 2025 | 21.72 | 21.74 | 21.72 | 21.74 | 21.56 | 0.28% | 15,695 |
| Feb 13, 2025 | 21.64 | 21.68 | 21.64 | 21.68 | 21.50 | 0.32% | 11,203 |
| Feb 12, 2025 | 21.59 | 21.62 | 21.55 | 21.61 | 21.43 | -0.39% | 20,469 |
| Feb 11, 2025 | 21.66 | 21.69 | 21.65 | 21.69 | 21.52 | - | 11,252 |