Fidelity Preferred Securities & Income ETF (FPFD)
BATS: FPFD · Real-Time Price · USD
21.94
+0.02 (0.10%)
Dec 19, 2025, 10:03 AM EST - Market open
FPFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 21.94 | 21.94 | 21.91 | 21.92 | 21.92 | 0.10% | 10,191 |
| Dec 17, 2025 | 21.89 | 21.92 | 21.89 | 21.90 | 21.90 | -0.06% | 1,686 |
| Dec 16, 2025 | 21.91 | 21.91 | 21.88 | 21.91 | 21.91 | 0.09% | 26,338 |
| Dec 15, 2025 | 21.93 | 21.94 | 21.88 | 21.89 | 21.89 | -0.05% | 40,108 |
| Dec 12, 2025 | 21.88 | 21.91 | 21.87 | 21.90 | 21.90 | - | 36,451 |
| Dec 11, 2025 | 21.88 | 21.90 | 21.88 | 21.90 | 21.90 | 0.14% | 16,148 |
| Dec 10, 2025 | 21.83 | 21.87 | 21.82 | 21.87 | 21.87 | 0.11% | 13,599 |
| Dec 9, 2025 | 21.86 | 21.87 | 21.84 | 21.85 | 21.85 | - | 9,915 |
| Dec 8, 2025 | 21.85 | 21.86 | 21.84 | 21.85 | 21.85 | -0.02% | 16,093 |
| Dec 5, 2025 | 21.86 | 21.87 | 21.84 | 21.85 | 21.85 | -0.09% | 21,765 |
| Dec 4, 2025 | 21.90 | 21.90 | 21.86 | 21.87 | 21.87 | -0.16% | 20,317 |
| Dec 3, 2025 | 21.86 | 21.91 | 21.85 | 21.91 | 21.90 | 0.23% | 28,470 |
| Dec 2, 2025 | 21.87 | 21.87 | 21.84 | 21.86 | 21.86 | -0.02% | 34,604 |
| Dec 1, 2025 | 21.88 | 21.88 | 21.83 | 21.86 | 21.86 | -0.18% | 19,399 |
| Nov 28, 2025 | 21.87 | 21.90 | 21.87 | 21.90 | 21.90 | 0.14% | 13,172 |
| Nov 26, 2025 | 21.84 | 21.87 | 21.83 | 21.87 | 21.87 | -0.23% | 22,362 |
| Nov 25, 2025 | 21.88 | 21.93 | 21.88 | 21.92 | 21.84 | 0.18% | 24,105 |
| Nov 24, 2025 | 21.86 | 21.89 | 21.86 | 21.88 | 21.80 | 0.09% | 19,878 |
| Nov 21, 2025 | 21.82 | 21.87 | 21.80 | 21.86 | 21.78 | 0.23% | 30,770 |
| Nov 20, 2025 | 21.89 | 21.89 | 21.80 | 21.81 | 21.73 | -0.18% | 18,288 |
| Nov 19, 2025 | 21.87 | 21.87 | 21.84 | 21.85 | 21.77 | -0.07% | 10,999 |
| Nov 18, 2025 | 21.87 | 21.88 | 21.86 | 21.87 | 21.78 | -0.07% | 33,200 |
| Nov 17, 2025 | 21.97 | 21.97 | 21.86 | 21.88 | 21.80 | -0.25% | 37,116 |
| Nov 14, 2025 | 21.91 | 21.94 | 21.91 | 21.94 | 21.85 | 0.05% | 4,512 |
| Nov 13, 2025 | 21.99 | 21.99 | 21.93 | 21.93 | 21.84 | -0.39% | 18,199 |
| Nov 12, 2025 | 22.04 | 22.04 | 22.01 | 22.01 | 21.93 | -0.14% | 23,538 |
| Nov 11, 2025 | 22.04 | 22.06 | 22.02 | 22.04 | 21.96 | 0.07% | 12,645 |
| Nov 10, 2025 | 22.08 | 22.08 | 22.00 | 22.03 | 21.94 | 0.27% | 36,012 |
| Nov 7, 2025 | 21.96 | 21.97 | 21.94 | 21.97 | 21.88 | -0.03% | 19,280 |
| Nov 6, 2025 | 21.98 | 21.99 | 21.96 | 21.97 | 21.89 | -0.02% | 15,184 |
| Nov 5, 2025 | 21.95 | 22.00 | 21.95 | 21.98 | 21.89 | 0.07% | 5,127 |
| Nov 4, 2025 | 21.98 | 21.99 | 21.95 | 21.96 | 21.88 | -0.23% | 18,715 |
| Nov 3, 2025 | 22.04 | 22.04 | 21.98 | 22.01 | 21.93 | 0.05% | 15,158 |
| Oct 31, 2025 | 22.07 | 22.07 | 22.00 | 22.00 | 21.92 | -0.18% | 17,370 |
| Oct 30, 2025 | 22.06 | 22.08 | 22.03 | 22.04 | 21.96 | -0.72% | 23,805 |
| Oct 29, 2025 | 22.20 | 22.23 | 22.18 | 22.20 | 22.02 | -0.05% | 15,982 |
| Oct 28, 2025 | 22.19 | 22.22 | 22.19 | 22.21 | 22.03 | -0.05% | 26,202 |
| Oct 27, 2025 | 22.17 | 22.22 | 22.17 | 22.22 | 22.04 | 0.18% | 34,395 |
| Oct 24, 2025 | 22.17 | 22.18 | 22.15 | 22.18 | 22.00 | 0.16% | 23,566 |
| Oct 23, 2025 | 22.13 | 22.15 | 22.12 | 22.15 | 21.97 | 0.08% | 16,587 |
| Oct 22, 2025 | 22.17 | 22.17 | 22.12 | 22.13 | 21.95 | -0.10% | 12,387 |
| Oct 21, 2025 | 22.12 | 22.16 | 22.12 | 22.15 | 21.97 | 0.20% | 18,498 |
| Oct 20, 2025 | 22.09 | 22.12 | 22.09 | 22.11 | 21.93 | 0.25% | 26,899 |
| Oct 17, 2025 | 22.04 | 22.06 | 22.03 | 22.05 | 21.88 | 0.02% | 26,837 |
| Oct 16, 2025 | 22.07 | 22.09 | 22.05 | 22.05 | 21.87 | 0.03% | 7,742 |
| Oct 15, 2025 | 22.03 | 22.07 | 22.02 | 22.04 | 21.87 | 0.14% | 17,952 |
| Oct 14, 2025 | 22.00 | 22.08 | 21.97 | 22.01 | 21.84 | -0.09% | 36,972 |
| Oct 13, 2025 | 22.05 | 22.05 | 22.01 | 22.03 | 21.86 | 0.22% | 18,107 |
| Oct 10, 2025 | 22.08 | 22.08 | 21.98 | 21.98 | 21.81 | -0.40% | 15,564 |
| Oct 9, 2025 | 22.09 | 22.10 | 22.05 | 22.07 | 21.90 | -0.23% | 23,353 |