Fidelity Preferred Securities & Income ETF (FPFD)
BATS: FPFD · Real-Time Price · USD
21.85
-0.04 (-0.18%)
At close: Apr 28, 2026, 4:00 PM EDT
21.86
+0.02 (0.07%)
After-hours: Apr 28, 2026, 8:00 PM EDT
FPFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.86 | 21.87 | 21.85 | 21.85 | 21.85 | -0.16% | 1,232 |
| Apr 27, 2026 | 21.89 | 21.90 | 21.88 | 21.89 | 21.89 | - | 8,960 |
| Apr 24, 2026 | 21.87 | 21.89 | 21.86 | 21.89 | 21.89 | 0.15% | 9,096 |
| Apr 23, 2026 | 21.91 | 21.91 | 21.84 | 21.85 | 21.85 | -0.01% | 7,912 |
| Apr 22, 2026 | 21.86 | 21.86 | 21.83 | 21.86 | 21.86 | 0.28% | 9,295 |
| Apr 21, 2026 | 21.86 | 21.87 | 21.80 | 21.80 | 21.80 | -0.30% | 16,993 |
| Apr 20, 2026 | 21.87 | 21.88 | 21.84 | 21.86 | 21.86 | -0.09% | 22,304 |
| Apr 17, 2026 | 21.88 | 21.90 | 21.87 | 21.88 | 21.88 | 0.21% | 14,107 |
| Apr 16, 2026 | 21.93 | 21.93 | 21.82 | 21.84 | 21.84 | -0.11% | 7,336 |
| Apr 15, 2026 | 21.84 | 21.86 | 21.83 | 21.86 | 21.86 | 0.09% | 36,809 |
| Apr 14, 2026 | 21.78 | 21.84 | 21.78 | 21.84 | 21.84 | 0.09% | 16,247 |
| Apr 13, 2026 | 21.75 | 21.82 | 21.75 | 21.82 | 21.82 | 0.14% | 16,872 |
| Apr 10, 2026 | 21.75 | 21.82 | 21.75 | 21.79 | 21.79 | 0.09% | 4,599 |
| Apr 9, 2026 | 21.70 | 21.80 | 21.70 | 21.77 | 21.77 | 0.14% | 8,389 |
| Apr 8, 2026 | 21.79 | 21.80 | 21.70 | 21.74 | 21.74 | 0.74% | 19,902 |
| Apr 7, 2026 | 21.56 | 21.59 | 21.53 | 21.58 | 21.58 | 0.05% | 16,355 |
| Apr 6, 2026 | 21.54 | 21.58 | 21.51 | 21.57 | 21.57 | 0.12% | 20,631 |
| Apr 2, 2026 | 21.49 | 21.55 | 21.44 | 21.55 | 21.54 | 0.19% | 10,369 |
| Apr 1, 2026 | 21.48 | 21.53 | 21.48 | 21.51 | 21.50 | 0.19% | 18,174 |
| Mar 31, 2026 | 21.45 | 21.51 | 21.44 | 21.47 | 21.47 | 0.39% | 17,061 |
| Mar 30, 2026 | 21.40 | 21.46 | 21.38 | 21.38 | 21.38 | -0.36% | 14,955 |
| Mar 27, 2026 | 21.55 | 21.55 | 21.46 | 21.46 | 21.36 | -0.42% | 11,364 |
| Mar 26, 2026 | 21.61 | 21.65 | 21.55 | 21.55 | 21.45 | -0.60% | 8,752 |
| Mar 25, 2026 | 21.68 | 21.70 | 21.67 | 21.68 | 21.58 | 0.37% | 10,147 |
| Mar 24, 2026 | 21.57 | 21.65 | 21.57 | 21.60 | 21.50 | 0.05% | 27,263 |
| Mar 23, 2026 | 21.62 | 21.66 | 21.50 | 21.59 | 21.49 | -0.05% | 51,276 |
| Mar 20, 2026 | 21.71 | 21.72 | 21.60 | 21.60 | 21.50 | -0.64% | 19,767 |
| Mar 19, 2026 | 21.74 | 21.75 | 21.72 | 21.74 | 21.64 | -0.12% | 16,260 |
| Mar 18, 2026 | 21.78 | 21.81 | 21.77 | 21.77 | 21.67 | -0.21% | 16,018 |
| Mar 17, 2026 | 21.81 | 21.81 | 21.80 | 21.81 | 21.71 | 0.25% | 21,515 |
| Mar 16, 2026 | 21.79 | 21.79 | 21.75 | 21.76 | 21.66 | 0.02% | 17,274 |
| Mar 13, 2026 | 21.81 | 21.82 | 21.75 | 21.75 | 21.65 | -0.14% | 17,448 |
| Mar 12, 2026 | 21.83 | 21.85 | 21.78 | 21.78 | 21.68 | -0.37% | 59,327 |
| Mar 11, 2026 | 21.89 | 21.90 | 21.86 | 21.86 | 21.76 | -0.12% | 26,625 |
| Mar 10, 2026 | 21.88 | 21.91 | 21.86 | 21.89 | 21.79 | 0.26% | 42,545 |
| Mar 9, 2026 | 21.82 | 21.94 | 21.82 | 21.83 | 21.73 | -0.23% | 50,996 |
| Mar 6, 2026 | 21.88 | 21.93 | 21.88 | 21.88 | 21.78 | -0.42% | 23,902 |
| Mar 5, 2026 | 21.96 | 21.99 | 21.96 | 21.97 | 21.87 | -0.06% | 23,243 |
| Mar 4, 2026 | 21.96 | 21.99 | 21.94 | 21.99 | 21.89 | 0.19% | 16,545 |
| Mar 3, 2026 | 21.90 | 21.96 | 21.90 | 21.95 | 21.85 | -0.20% | 22,063 |
| Mar 2, 2026 | 21.93 | 22.01 | 21.92 | 21.99 | 21.89 | -0.07% | 22,753 |
| Feb 27, 2026 | 22.03 | 22.03 | 22.00 | 22.01 | 21.91 | -0.20% | 18,588 |
| Feb 26, 2026 | 22.04 | 22.05 | 22.03 | 22.05 | 21.95 | -0.41% | 17,608 |
| Feb 25, 2026 | 22.16 | 22.16 | 22.12 | 22.14 | 21.96 | 0.05% | 18,253 |
| Feb 24, 2026 | 22.11 | 22.13 | 22.11 | 22.13 | 21.95 | 0.09% | 20,830 |
| Feb 23, 2026 | 22.12 | 22.15 | 22.11 | 22.11 | 21.93 | -0.16% | 52,448 |
| Feb 20, 2026 | 22.14 | 22.15 | 22.12 | 22.15 | 21.97 | 0.11% | 11,345 |
| Feb 19, 2026 | 22.10 | 22.14 | 22.10 | 22.12 | 21.94 | -0.07% | 18,294 |
| Feb 18, 2026 | 22.12 | 22.15 | 22.11 | 22.14 | 21.96 | 0.17% | 35,430 |
| Feb 17, 2026 | 22.06 | 22.10 | 22.06 | 22.10 | 21.92 | 0.24% | 15,179 |