Fidelity Preferred Securities & Income ETF (FPFD)
BATS: FPFD · Real-Time Price · USD
21.97
0.00 (-0.02%)
Nov 7, 2025, 4:00 PM EST - Market closed
FPFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 21.96 | 21.97 | 21.94 | 21.97 | 21.97 | -0.03% | 19,280 |
| Nov 6, 2025 | 21.98 | 21.99 | 21.96 | 21.97 | 21.97 | -0.02% | 15,184 |
| Nov 5, 2025 | 21.95 | 22.00 | 21.95 | 21.98 | 21.98 | 0.07% | 5,127 |
| Nov 4, 2025 | 21.98 | 21.99 | 21.95 | 21.96 | 21.96 | -0.23% | 18,715 |
| Nov 3, 2025 | 22.04 | 22.04 | 21.98 | 22.01 | 22.01 | 0.05% | 15,158 |
| Oct 31, 2025 | 22.07 | 22.07 | 22.00 | 22.00 | 22.00 | -0.18% | 17,370 |
| Oct 30, 2025 | 22.06 | 22.08 | 22.03 | 22.04 | 22.04 | -0.72% | 23,805 |
| Oct 29, 2025 | 22.20 | 22.23 | 22.18 | 22.20 | 22.11 | -0.05% | 15,982 |
| Oct 28, 2025 | 22.19 | 22.22 | 22.19 | 22.21 | 22.12 | -0.05% | 26,202 |
| Oct 27, 2025 | 22.17 | 22.22 | 22.17 | 22.22 | 22.13 | 0.18% | 34,395 |
| Oct 24, 2025 | 22.17 | 22.18 | 22.15 | 22.18 | 22.09 | 0.16% | 23,566 |
| Oct 23, 2025 | 22.13 | 22.15 | 22.12 | 22.15 | 22.05 | 0.08% | 16,587 |
| Oct 22, 2025 | 22.17 | 22.17 | 22.12 | 22.13 | 22.04 | -0.10% | 12,387 |
| Oct 21, 2025 | 22.12 | 22.16 | 22.12 | 22.15 | 22.06 | 0.20% | 18,498 |
| Oct 20, 2025 | 22.09 | 22.12 | 22.09 | 22.11 | 22.01 | 0.25% | 26,899 |
| Oct 17, 2025 | 22.04 | 22.06 | 22.03 | 22.05 | 21.96 | 0.02% | 26,837 |
| Oct 16, 2025 | 22.07 | 22.09 | 22.05 | 22.05 | 21.96 | 0.03% | 7,742 |
| Oct 15, 2025 | 22.03 | 22.07 | 22.02 | 22.04 | 21.95 | 0.14% | 17,952 |
| Oct 14, 2025 | 22.00 | 22.08 | 21.97 | 22.01 | 21.92 | -0.09% | 36,972 |
| Oct 13, 2025 | 22.05 | 22.05 | 22.01 | 22.03 | 21.94 | 0.22% | 18,107 |
| Oct 10, 2025 | 22.08 | 22.08 | 21.98 | 21.98 | 21.89 | -0.40% | 15,564 |
| Oct 9, 2025 | 22.09 | 22.10 | 22.05 | 22.07 | 21.98 | -0.23% | 23,353 |
| Oct 8, 2025 | 22.13 | 22.14 | 22.11 | 22.12 | 22.03 | - | 5,273 |
| Oct 7, 2025 | 22.14 | 22.15 | 22.12 | 22.12 | 22.03 | -0.08% | 13,455 |
| Oct 6, 2025 | 22.14 | 22.15 | 22.13 | 22.14 | 22.05 | -0.03% | 26,637 |
| Oct 3, 2025 | 22.14 | 22.15 | 22.13 | 22.15 | 22.05 | -0.02% | 18,259 |
| Oct 2, 2025 | 22.18 | 22.18 | 22.13 | 22.15 | 22.06 | - | 26,242 |
| Oct 1, 2025 | 22.10 | 22.15 | 22.07 | 22.15 | 22.06 | 0.39% | 11,270 |
| Sep 30, 2025 | 22.09 | 22.10 | 22.05 | 22.07 | 21.97 | -0.20% | 29,109 |
| Sep 29, 2025 | 22.13 | 22.13 | 22.10 | 22.11 | 22.02 | -0.37% | 25,981 |
| Sep 26, 2025 | 22.19 | 22.20 | 22.18 | 22.19 | 22.02 | 0.05% | 10,257 |
| Sep 25, 2025 | 22.19 | 22.22 | 22.17 | 22.18 | 22.01 | -0.28% | 27,006 |
| Sep 24, 2025 | 22.29 | 22.29 | 22.24 | 22.24 | 22.07 | -0.05% | 20,163 |
| Sep 23, 2025 | 22.28 | 22.28 | 22.25 | 22.26 | 22.08 | -0.11% | 27,410 |
| Sep 22, 2025 | 22.30 | 22.30 | 22.27 | 22.28 | 22.11 | -0.09% | 46,258 |
| Sep 19, 2025 | 22.28 | 22.30 | 22.25 | 22.30 | 22.13 | 0.09% | 25,876 |
| Sep 18, 2025 | 22.29 | 22.29 | 22.26 | 22.28 | 22.11 | -0.04% | 41,395 |
| Sep 17, 2025 | 22.30 | 22.34 | 22.27 | 22.29 | 22.12 | - | 54,309 |
| Sep 16, 2025 | 22.28 | 22.30 | 22.26 | 22.29 | 22.12 | 0.13% | 21,467 |
| Sep 15, 2025 | 22.25 | 22.34 | 22.24 | 22.26 | 22.09 | 0.13% | 25,707 |
| Sep 12, 2025 | 22.20 | 22.23 | 22.18 | 22.23 | 22.06 | 0.09% | 9,790 |
| Sep 11, 2025 | 22.15 | 22.21 | 22.13 | 22.21 | 22.04 | 0.38% | 21,484 |
| Sep 10, 2025 | 22.06 | 22.13 | 22.06 | 22.13 | 21.95 | 0.23% | 42,295 |
| Sep 9, 2025 | 22.07 | 22.08 | 22.04 | 22.08 | 21.90 | - | 28,496 |
| Sep 8, 2025 | 22.05 | 22.08 | 22.03 | 22.08 | 21.90 | 0.25% | 19,509 |
| Sep 5, 2025 | 21.95 | 22.02 | 21.95 | 22.02 | 21.85 | 0.52% | 42,471 |
| Sep 4, 2025 | 21.86 | 21.91 | 21.86 | 21.91 | 21.73 | 0.21% | 27,414 |
| Sep 3, 2025 | 21.81 | 21.86 | 21.80 | 21.86 | 21.69 | 0.28% | 41,626 |
| Sep 2, 2025 | 21.74 | 21.81 | 21.74 | 21.80 | 21.63 | -0.11% | 41,779 |
| Aug 29, 2025 | 21.87 | 21.87 | 21.83 | 21.83 | 21.65 | -0.21% | 21,705 |