Skip to main content
Fidelity Preferred Securities & Income ETF (FPFD)
BATS: FPFD · Real-Time Price · USD
21.91
+0.02 (0.09%)
Nov 21, 2024, 12:52 PM EST - Market open

FPFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.9021.9021.8621.8921.89-0.16%29,653
Nov 19, 202421.9421.9621.9121.9321.93-0.11%8,306
Nov 18, 202421.9722.0421.9421.9521.95-0.09%22,191
Nov 15, 202421.9621.9921.9421.9721.970.05%25,210
Nov 14, 202421.9922.0021.9621.9621.96-0.09%8,353
Nov 13, 202422.0122.0321.9621.9821.98-0.05%24,340
Nov 12, 202422.0522.0621.9621.9921.99-0.28%11,126
Nov 11, 202422.1222.1322.0522.0522.05-0.38%9,800
Nov 8, 202422.0422.1422.0422.1422.140.45%18,868
Nov 7, 202421.9722.0421.9722.0422.040.39%15,117
Nov 6, 202422.0022.0421.9021.9521.95-0.27%20,414
Nov 5, 202421.9522.0121.9422.0122.010.34%14,062
Nov 4, 202421.9321.9621.8921.9421.940.43%12,320
Nov 1, 202421.9321.9421.8421.8421.84-0.36%6,100
Oct 31, 202422.0222.0221.8921.9221.92-0.57%56,173
Oct 30, 202422.0422.0722.0122.0522.05-0.20%17,948
Oct 29, 202422.1322.1322.0422.0922.01-0.32%8,711
Oct 28, 202422.1822.2322.1422.1622.080.05%10,092
Oct 25, 202422.2222.2422.1522.1522.07-0.14%6,202
Oct 24, 202422.1722.1922.1422.1822.10-17,935
Oct 23, 202422.2422.2422.1622.1822.10-0.49%13,045
Oct 22, 202422.2622.3122.2322.2922.210.04%15,722
Oct 21, 202422.3822.3822.2622.2822.20-0.45%20,406
Oct 18, 202422.3722.4322.3522.3822.300.04%11,850
Oct 17, 202422.3922.4922.3522.3722.29-0.16%26,627
Oct 16, 202422.3522.4122.3522.4122.320.22%13,482
Oct 15, 202422.2822.3722.2822.3622.270.38%23,330
Oct 14, 202422.2422.2922.2422.2722.190.09%3,193
Oct 11, 202422.2122.2522.1622.2522.170.07%20,609
Oct 10, 202422.2122.3022.2122.2422.160.02%16,359
Oct 9, 202422.2222.2622.2222.2322.15-0.09%3,243
Oct 8, 202422.2122.2522.1922.2522.170.36%8,180
Oct 7, 202422.2522.2622.1722.1722.09-0.54%30,688
Oct 4, 202422.3222.3522.2822.2922.21-0.38%12,426
Oct 3, 202422.3922.4122.3422.3822.300.16%13,792
Oct 2, 202422.3322.3622.3222.3422.26-0.08%22,632
Oct 1, 202422.3122.3622.3122.3622.280.23%14,253
Sep 30, 202422.3522.3622.2422.3122.22-0.38%35,046
Sep 27, 202422.3722.4022.3722.3922.31-0.27%14,773
Sep 26, 202422.4522.4822.4522.4522.28-0.02%10,391
Sep 25, 202422.4422.4722.4322.4522.29-0.03%19,921
Sep 24, 202422.4322.4622.4122.4622.290.13%25,665
Sep 23, 202422.4322.4822.4322.4322.26-0.09%10,152
Sep 20, 202422.4222.4822.4222.4522.28-0.04%9,719
Sep 19, 202422.3822.4622.3822.4622.290.40%28,695
Sep 18, 202422.3422.4522.3422.3722.200.11%44,525
Sep 17, 202422.3122.3622.3122.3522.180.07%13,194
Sep 16, 202422.2522.3322.2522.3322.160.50%20,209
Sep 13, 202422.1922.2422.1822.2222.050.07%28,971
Sep 12, 202422.1522.2222.1522.2122.040.09%20,416
Sep 11, 202422.1522.2022.1422.1922.020.02%23,266
Sep 10, 202422.1322.1922.1222.1822.010.23%22,689
Sep 9, 202422.0622.1622.0622.1321.960.32%19,140
Sep 6, 202422.0722.0722.0422.0621.890.05%136,060
Sep 5, 202422.0322.0522.0322.0521.880.08%7,236
Sep 4, 202421.9422.0421.9422.0321.870.42%17,145
Sep 3, 202421.9121.9621.9121.9421.780.22%8,287
Aug 30, 202421.9221.9421.8921.8921.73-0.18%16,462
Aug 29, 202421.9121.9721.9121.9321.77-0.45%24,016
Aug 28, 202421.9922.0321.9922.0321.78-0.02%15,891
Aug 27, 202421.9722.0521.9622.0421.780.16%28,107
Aug 26, 202421.9922.0321.9922.0021.75-6,515
Aug 23, 202421.9322.0021.9322.0021.750.41%9,173
Aug 22, 202421.9221.9621.9121.9121.66-0.13%19,240
Aug 21, 202421.8821.9521.8821.9421.690.41%14,742
Aug 20, 202421.8421.8921.8321.8521.600.05%17,895
Aug 19, 202421.8021.8421.7921.8421.590.02%34,238
Aug 16, 202421.8321.8421.8321.8421.580.09%2,959
Aug 15, 202421.7821.8421.7721.8221.56-0.11%10,204
Aug 14, 202421.8121.8521.8121.8421.590.41%13,080
Aug 13, 202421.8221.8221.7421.7521.500.18%5,350
Aug 12, 202421.7121.7221.7021.7121.460.07%5,332
Aug 9, 202421.7021.7221.6721.7021.45-0.02%13,043
Aug 8, 202421.6621.7021.6621.7021.450.09%15,440
Aug 7, 202421.6421.7221.6421.6821.430.16%36,410
Aug 6, 202421.7021.7021.5921.6521.400.21%32,304
Aug 5, 202421.6121.6121.5521.6021.35-0.23%21,520
Aug 2, 202421.6921.6921.6221.6521.40-19,098
Aug 1, 202421.6421.6521.6221.6521.400.19%15,911
Jul 31, 202421.6021.6621.6021.6121.360.05%12,905
Jul 30, 202421.5921.6321.5621.6021.35-0.28%4,821
Jul 29, 202421.6921.6921.6621.6621.34-3,582
Jul 26, 202421.6621.6821.6321.6621.34-10,445
Jul 25, 202421.5921.6721.5921.6621.340.14%5,583
Jul 24, 202421.6821.6821.6021.6321.31-0.14%5,779
Jul 23, 202421.6621.6821.6521.6621.34-0.08%7,864
Jul 22, 202421.7121.7121.6721.6821.36-0.11%5,246
Jul 19, 202421.6521.7021.6521.7021.38-0.05%6,449
Jul 18, 202421.6721.7121.6721.7121.39-0.05%10,540
Jul 17, 202421.7321.7321.6921.7221.40-0.02%6,209
Jul 16, 202421.6521.7321.6521.7321.400.18%4,365
Jul 15, 202421.7021.7021.6721.6921.36-0.02%27,285
Jul 12, 202421.7121.7121.6621.6921.370.13%4,026
Jul 11, 202421.5721.6821.5721.6621.340.41%10,892
Jul 10, 202421.5621.5721.5221.5721.250.06%2,035
Jul 9, 202421.6021.6021.5321.5621.24-0.19%5,266
Jul 8, 202421.5721.6121.5721.6021.280.14%7,479
Jul 5, 202421.5321.5821.5321.5721.250.23%6,460
Jul 3, 202421.4421.5421.4421.5221.200.30%11,000
Jul 2, 202421.4121.4721.3921.4621.140.07%5,217