Fidelity Preferred Securities & Income ETF (FPFD)

FPFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	21.62	21.65	21.61	21.61	-	-0.22%	4,997
May 18, 2026	21.70	21.70	21.65	21.65	21.65	-0.18%	16,280
May 15, 2026	21.71	21.72	21.68	21.69	21.69	-0.28%	16,654
May 14, 2026	21.78	21.79	21.75	21.75	21.75	-0.05%	11,745
May 13, 2026	21.75	21.77	21.75	21.76	21.76	-0.05%	7,801
May 12, 2026	21.78	21.79	21.76	21.77	21.77	-0.14%	8,098
May 11, 2026	21.80	21.81	21.79	21.80	21.80	-	12,091
May 8, 2026	21.76	21.80	21.76	21.80	21.80	0.23%	7,842
May 7, 2026	21.75	21.77	21.74	21.75	21.75	-0.14%	22,230
May 6, 2026	21.78	21.78	21.75	21.78	21.78	0.30%	22,458
May 5, 2026	21.75	21.75	21.71	21.72	21.72	0.09%	17,674
May 4, 2026	21.72	21.75	21.69	21.70	21.70	-0.23%	19,103
May 1, 2026	21.82	21.82	21.74	21.75	21.75	0.07%	14,705
Apr 30, 2026	21.72	21.74	21.69	21.73	21.73	0.14%	23,091
Apr 29, 2026	21.71	21.73	21.68	21.70	21.70	-0.66%	9,140
Apr 28, 2026	21.86	21.87	21.85	21.85	21.73	-0.18%	6,103
Apr 27, 2026	21.89	21.90	21.88	21.89	21.77	-	8,960
Apr 24, 2026	21.87	21.89	21.86	21.89	21.77	0.15%	9,096
Apr 23, 2026	21.91	21.91	21.84	21.85	21.74	-0.01%	7,912
Apr 22, 2026	21.86	21.86	21.83	21.86	21.74	0.28%	9,295
Apr 21, 2026	21.86	21.87	21.80	21.80	21.68	-0.30%	16,993
Apr 20, 2026	21.87	21.88	21.84	21.86	21.75	-0.09%	22,304
Apr 17, 2026	21.88	21.90	21.87	21.88	21.77	0.21%	14,107
Apr 16, 2026	21.93	21.93	21.82	21.84	21.72	-0.11%	7,336
Apr 15, 2026	21.84	21.86	21.83	21.86	21.75	0.09%	36,809
Apr 14, 2026	21.78	21.84	21.78	21.84	21.73	0.09%	16,247
Apr 13, 2026	21.75	21.82	21.75	21.82	21.71	0.14%	16,872
Apr 10, 2026	21.75	21.82	21.75	21.79	21.68	0.09%	4,599
Apr 9, 2026	21.70	21.80	21.70	21.77	21.66	0.14%	8,389
Apr 8, 2026	21.79	21.80	21.70	21.74	21.63	0.74%	19,902
Apr 7, 2026	21.56	21.59	21.53	21.58	21.47	0.05%	16,355
Apr 6, 2026	21.54	21.58	21.51	21.57	21.46	0.12%	20,631
Apr 2, 2026	21.49	21.55	21.44	21.55	21.43	0.19%	10,369
Apr 1, 2026	21.48	21.53	21.48	21.51	21.39	0.19%	18,174
Mar 31, 2026	21.45	21.51	21.44	21.47	21.35	0.39%	17,061
Mar 30, 2026	21.40	21.46	21.38	21.38	21.27	-0.36%	14,955
Mar 27, 2026	21.55	21.55	21.46	21.46	21.25	-0.42%	11,364
Mar 26, 2026	21.61	21.65	21.55	21.55	21.34	-0.60%	8,752
Mar 25, 2026	21.68	21.70	21.67	21.68	21.47	0.37%	10,147
Mar 24, 2026	21.57	21.65	21.57	21.60	21.39	0.05%	27,263
Mar 23, 2026	21.62	21.66	21.50	21.59	21.38	-0.05%	51,276
Mar 20, 2026	21.71	21.72	21.60	21.60	21.39	-0.64%	19,767
Mar 19, 2026	21.74	21.75	21.72	21.74	21.53	-0.12%	16,260
Mar 18, 2026	21.78	21.81	21.77	21.77	21.55	-0.21%	16,018
Mar 17, 2026	21.81	21.81	21.80	21.81	21.60	0.25%	21,515
Mar 16, 2026	21.79	21.79	21.75	21.76	21.54	0.02%	17,274
Mar 13, 2026	21.81	21.82	21.75	21.75	21.54	-0.14%	17,448
Mar 12, 2026	21.83	21.85	21.78	21.78	21.57	-0.37%	59,327
Mar 11, 2026	21.89	21.90	21.86	21.86	21.65	-0.12%	26,625
Mar 10, 2026	21.88	21.91	21.86	21.89	21.67	0.26%	42,545

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.