Fidelity Preferred Securities & Income ETF (FPFD)
BATS: FPFD · Real-Time Price · USD
21.45
-0.03 (-0.14%)
Mar 31, 2025, 1:03 PM EDT - Market open
FPFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 21.72 | 21.72 | 21.69 | 21.69 | 21.52 | -0.05% | 19,427 |
| Feb 7, 2025 | 21.70 | 21.71 | 21.67 | 21.70 | 21.53 | -0.14% | 21,093 |
| Feb 6, 2025 | 21.74 | 21.74 | 21.72 | 21.73 | 21.56 | 0.09% | 8,070 |
| Feb 5, 2025 | 21.67 | 21.72 | 21.65 | 21.71 | 21.54 | 0.37% | 31,383 |
| Feb 4, 2025 | 21.59 | 21.64 | 21.59 | 21.63 | 21.46 | 0.23% | 9,396 |
| Feb 3, 2025 | 21.59 | 21.60 | 21.58 | 21.58 | 21.41 | -0.19% | 24,611 |
| Jan 31, 2025 | 21.68 | 21.69 | 21.62 | 21.62 | 21.45 | -0.25% | 14,611 |
| Jan 30, 2025 | 21.63 | 21.68 | 21.63 | 21.68 | 21.50 | -0.14% | 16,186 |
| Jan 29, 2025 | 21.76 | 21.76 | 21.70 | 21.71 | 21.45 | -0.16% | 25,641 |
| Jan 28, 2025 | 21.73 | 21.79 | 21.71 | 21.74 | 21.48 | 0.05% | 28,824 |
| Jan 27, 2025 | 21.68 | 21.74 | 21.68 | 21.73 | 21.47 | 0.28% | 24,313 |
| Jan 24, 2025 | 21.62 | 21.69 | 21.62 | 21.67 | 21.41 | 0.16% | 30,441 |
| Jan 23, 2025 | 21.62 | 21.64 | 21.62 | 21.64 | 21.38 | -0.07% | 16,173 |
| Jan 22, 2025 | 21.66 | 21.67 | 21.62 | 21.65 | 21.39 | -0.05% | 30,096 |
| Jan 21, 2025 | 21.56 | 21.67 | 21.55 | 21.66 | 21.40 | 0.63% | 44,313 |
| Jan 17, 2025 | 21.52 | 21.55 | 21.52 | 21.53 | 21.27 | 0.16% | 20,928 |
| Jan 16, 2025 | 21.46 | 21.55 | 21.46 | 21.49 | 21.23 | 0.19% | 14,684 |