Fidelity Preferred Securities & Income ETF (FPFD)

FPFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	21.29	21.29	21.26	21.26	-	-0.14%	6,227
Aug 7, 2026	21.29	21.29	21.27	21.29	21.29	0.12%	726
Aug 6, 2026	21.29	21.30	21.25	21.26	21.26	-0.19%	11,044
Aug 5, 2026	21.32	21.32	21.29	21.30	21.30	0.05%	4,840
Aug 4, 2026	21.28	21.32	21.28	21.29	21.29	0.09%	13,853
Aug 3, 2026	21.25	21.30	21.25	21.27	21.27	0.05%	34,844
Jul 31, 2026	21.25	21.28	21.23	21.26	21.26	0.14%	25,791
Jul 30, 2026	21.20	21.23	21.19	21.23	21.23	0.27%	8,891
Jul 29, 2026	21.32	21.32	21.26	21.26	21.17	-0.26%	4,285
Jul 28, 2026	21.31	21.33	21.30	21.31	21.23	-0.09%	7,970
Jul 27, 2026	21.36	21.36	21.31	21.33	21.25	0.12%	7,836
Jul 24, 2026	21.29	21.32	21.29	21.31	21.22	0.09%	4,617
Jul 23, 2026	21.30	21.33	21.23	21.29	21.20	-0.51%	11,211
Jul 22, 2026	21.39	21.41	21.39	21.40	21.31	-0.12%	11,897
Jul 21, 2026	21.44	21.44	21.41	21.42	21.34	-0.09%	7,402
Jul 20, 2026	21.44	21.46	21.42	21.44	21.36	0.07%	10,461
Jul 17, 2026	21.41	21.43	21.41	21.43	21.34	-0.05%	10,713
Jul 16, 2026	21.45	21.45	21.40	21.44	21.35	0.05%	11,548
Jul 15, 2026	21.43	21.43	21.41	21.43	21.34	0.21%	21,214
Jul 14, 2026	21.42	21.42	21.38	21.38	21.30	-0.02%	21,347
Jul 13, 2026	21.41	21.42	21.38	21.39	21.30	-0.13%	27,840
Jul 10, 2026	21.43	21.43	21.40	21.41	21.33	-0.08%	10,729
Jul 9, 2026	21.41	21.44	21.41	21.43	21.35	0.12%	5,876
Jul 8, 2026	21.42	21.44	21.40	21.41	21.32	-0.16%	14,400
Jul 7, 2026	21.43	21.45	21.43	21.44	21.36	-0.02%	26,572
Jul 6, 2026	21.44	21.46	21.43	21.45	21.36	0.09%	20,159
Jul 2, 2026	21.45	21.48	21.43	21.43	21.34	-0.12%	12,665
Jul 1, 2026	21.41	21.45	21.41	21.45	21.37	0.07%	20,360
Jun 30, 2026	21.43	21.46	21.43	21.44	21.35	0.07%	23,672
Jun 29, 2026	21.39	21.43	21.38	21.42	21.34	0.42%	15,268
Jun 26, 2026	21.46	21.46	21.44	21.46	21.25	-0.12%	9,021
Jun 25, 2026	21.52	21.55	21.47	21.48	21.27	-0.16%	24,059
Jun 24, 2026	21.54	21.54	21.49	21.52	21.31	0.09%	18,743
Jun 23, 2026	21.54	21.54	21.45	21.50	21.29	-0.09%	35,114
Jun 22, 2026	21.54	21.56	21.51	21.52	21.31	-0.09%	13,615
Jun 18, 2026	21.60	21.60	21.53	21.54	21.33	-0.07%	11,990
Jun 17, 2026	21.57	21.58	21.52	21.55	21.34	-0.07%	4,796
Jun 16, 2026	21.59	21.59	21.56	21.57	21.36	-0.02%	4,544
Jun 15, 2026	21.55	21.60	21.55	21.57	21.36	0.26%	27,500
Jun 12, 2026	21.49	21.53	21.49	21.52	21.31	-0.07%	17,620
Jun 11, 2026	21.45	21.53	21.45	21.53	21.32	0.42%	18,441
Jun 10, 2026	21.43	21.46	21.43	21.44	21.23	-	7,219
Jun 9, 2026	21.48	21.48	21.43	21.44	21.23	-0.05%	8,288
Jun 8, 2026	21.53	21.53	21.45	21.45	21.25	-0.06%	16,328
Jun 5, 2026	21.50	21.50	21.47	21.47	21.26	-0.26%	26,687
Jun 4, 2026	21.50	21.53	21.50	21.52	21.31	0.05%	10,398
Jun 3, 2026	21.57	21.57	21.51	21.51	21.30	-0.23%	18,614
Jun 2, 2026	21.59	21.59	21.56	21.56	21.35	-0.09%	12,820
Jun 1, 2026	21.54	21.58	21.54	21.58	21.37	-0.12%	20,400
May 29, 2026	21.59	21.61	21.59	21.61	21.40	0.05%	15,029

Data Source: S&P Global Market Intelligence Last updated: Aug 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 10, 2026

Data Sources Report a data error

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.