Skip to main content
Fidelity Preferred Securities & Income ETF (FPFD)
BATS: FPFD · Real-Time Price · USD
21.72
+0.03 (0.14%)
Feb 21, 2025, 4:00 PM EST - Market closed

FPFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.7421.7421.7121.7221.720.14%20,411
Feb 20, 202521.7121.7121.6821.6921.69-0.02%51,688
Feb 19, 202521.6821.7121.6621.7021.70-0.16%18,324
Feb 18, 202521.7621.7821.7121.7321.73-0.02%29,656
Feb 14, 202521.7221.7421.7221.7421.740.28%15,695
Feb 13, 202521.6421.6821.6421.6821.680.32%11,203
Feb 12, 202521.5921.6221.5521.6121.61-0.39%20,469
Feb 11, 202521.6621.6921.6521.6921.69-11,252
Feb 10, 202521.7221.7221.6921.6921.69-0.05%19,427
Feb 7, 202521.7021.7121.6721.7021.70-0.14%21,093
Feb 6, 202521.7421.7421.7221.7321.730.09%8,070
Feb 5, 202521.6721.7221.6521.7121.710.37%31,383
Feb 4, 202521.5921.6421.5921.6321.630.23%9,396
Feb 3, 202521.5921.6021.5821.5821.58-0.19%24,611
Jan 31, 202521.6821.6921.6221.6221.62-0.25%14,611
Jan 30, 202521.6321.6821.6321.6821.68-0.14%16,186
Jan 29, 202521.7621.7621.7021.7121.62-0.16%25,641
Jan 28, 202521.7321.7921.7121.7421.650.05%28,824
Jan 27, 202521.6821.7421.6821.7321.640.28%24,313
Jan 24, 202521.6221.6921.6221.6721.580.16%30,441
Jan 23, 202521.6221.6421.6221.6421.55-0.07%16,173
Jan 22, 202521.6621.6721.6221.6521.56-0.05%30,096
Jan 21, 202521.5621.6721.5521.6621.570.63%44,313
Jan 17, 202521.5221.5521.5221.5321.440.16%20,928
Jan 16, 202521.4621.5521.4621.4921.400.19%14,684
Jan 15, 202521.3521.4921.3521.4521.360.68%24,345
Jan 14, 202521.2421.3121.2421.3121.220.26%12,452
Jan 13, 202521.2921.2921.2221.2521.17-0.09%20,702
Jan 10, 202521.3921.4021.2721.2721.19-0.93%177,908
Jan 8, 202521.5321.5321.4621.4721.38-0.37%4,213
Jan 7, 202521.6921.6921.5421.5521.46-0.58%12,517
Jan 6, 202521.7421.7421.6721.6821.59-0.23%36,509
Jan 3, 202521.6721.7821.6721.7321.640.25%40,321
Jan 2, 202521.6021.6721.5921.6721.580.62%15,424
Dec 31, 202421.5221.5421.5121.5421.450.16%14,427
Dec 30, 202421.5021.5221.4721.5021.42-0.53%106,191
Dec 27, 202421.6521.6521.6021.6221.40-0.12%8,690
Dec 26, 202421.6721.6921.6421.6421.43-0.16%12,479
Dec 24, 202421.6921.6921.6021.6821.460.07%4,528
Dec 23, 202421.7421.7421.6621.6621.45-0.28%18,504
Dec 20, 202421.6621.7621.6621.7221.510.32%7,328
Dec 19, 202421.8021.8021.6521.6521.44-0.71%24,623
Dec 18, 202421.9621.9621.7921.8121.59-0.52%77,028
Dec 17, 202421.9221.9421.9021.9221.70-0.05%11,879
Dec 16, 202421.9621.9621.9021.9321.710.27%13,702
Dec 13, 202421.9021.9021.8521.8721.66-0.14%15,434
Dec 12, 202421.9421.9621.9021.9021.68-0.18%13,159
Dec 11, 202422.0022.0021.9421.9421.72-0.02%11,426
Dec 10, 202421.9321.9621.9221.9521.73-0.09%9,508
Dec 9, 202422.0022.0221.9621.9721.75-23,517
Dec 6, 202421.9921.9921.9721.9721.750.21%5,457
Dec 5, 202421.9721.9821.9221.9221.70-0.23%13,161
Dec 4, 202421.9521.9821.9521.9721.750.14%4,976
Dec 3, 202421.9821.9821.9021.9421.72-0.02%10,578
Dec 2, 202421.9521.9921.9421.9521.73-23,773
Nov 29, 202421.9621.9721.9221.9521.730.07%59,695
Nov 27, 202421.9821.9821.9321.9321.71-0.18%17,843
Nov 26, 202421.9922.0021.9621.9721.68-0.32%12,859
Nov 25, 202421.9522.0721.9522.0421.750.39%19,168
Nov 22, 202421.9321.9621.9321.9621.660.16%8,230
Nov 21, 202421.8921.9521.8921.9221.630.14%6,814
Nov 20, 202421.9021.9021.8621.8921.60-0.16%29,653
Nov 19, 202421.9421.9621.9121.9321.63-0.11%8,306
Nov 18, 202421.9722.0421.9421.9521.66-0.09%22,191
Nov 15, 202421.9621.9921.9421.9721.680.05%25,210
Nov 14, 202421.9922.0021.9621.9621.67-0.09%8,353
Nov 13, 202422.0122.0321.9621.9821.69-0.05%24,340
Nov 12, 202422.0522.0621.9621.9921.70-0.28%11,126
Nov 11, 202422.1222.1322.0522.0521.76-0.38%9,800
Nov 8, 202422.0422.1422.0422.1421.840.45%18,868
Nov 7, 202421.9722.0421.9722.0421.740.39%15,117
Nov 6, 202422.0022.0421.9021.9521.66-0.27%20,414
Nov 5, 202421.9522.0121.9422.0121.720.34%14,062
Nov 4, 202421.9321.9621.8921.9421.640.43%12,320
Nov 1, 202421.9321.9421.8421.8421.55-0.36%6,100
Oct 31, 202422.0222.0221.8921.9221.63-0.57%56,173
Oct 30, 202422.0422.0722.0122.0521.75-0.20%17,948
Oct 29, 202422.1322.1322.0422.0921.72-0.32%8,711
Oct 28, 202422.1822.2322.1422.1621.790.05%10,092
Oct 25, 202422.2222.2422.1522.1521.78-0.14%6,202
Oct 24, 202422.1722.1922.1422.1821.81-17,935
Oct 23, 202422.2422.2422.1622.1821.81-0.49%13,045
Oct 22, 202422.2622.3122.2322.2921.920.04%15,722
Oct 21, 202422.3822.3822.2622.2821.91-0.45%20,406
Oct 18, 202422.3722.4322.3522.3822.000.04%11,850
Oct 17, 202422.3922.4922.3522.3721.99-0.16%26,627
Oct 16, 202422.3522.4122.3522.4122.030.22%13,482
Oct 15, 202422.2822.3722.2822.3621.980.38%23,330
Oct 14, 202422.2422.2922.2422.2721.900.09%3,193
Oct 11, 202422.2122.2522.1622.2521.880.07%20,609
Oct 10, 202422.2122.3022.2122.2421.860.02%16,359
Oct 9, 202422.2222.2622.2222.2321.86-0.09%3,243
Oct 8, 202422.2122.2522.1922.2521.880.36%8,180
Oct 7, 202422.2522.2622.1722.1721.80-0.54%30,688
Oct 4, 202422.3222.3522.2822.2921.92-0.38%12,426
Oct 3, 202422.3922.4122.3422.3822.000.16%13,792
Oct 2, 202422.3322.3622.3222.3421.96-0.08%22,632
Oct 1, 202422.3122.3622.3122.3621.980.23%14,253
Sep 30, 202422.3522.3622.2422.3121.93-0.38%35,046
Sep 27, 202422.3722.4022.3722.3922.01-0.27%14,773