Skip to main content
logo
Fidelity Investment Grade Securitized ETF (FSEC)
NYSEARCA: FSEC · Real-Time Price · USD
44.41
+0.06 (0.13%)
At close: Dec 16, 2025, 4:00 PM EST
44.41
0.00 (0.00%)
After-hours: Dec 16, 2025, 6:30 PM EST

FSEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 16, 202544.2244.4344.2244.39-0.09%109,952
Dec 15, 202544.2344.4344.2344.3544.350.19%216,529
Dec 12, 202544.3144.3544.2544.2744.27-0.26%162,169
Dec 11, 202544.3944.5144.3644.3844.380.05%259,585
Dec 10, 202544.1444.3644.1244.3644.360.28%244,449
Dec 9, 202544.3044.3244.1944.2444.24-0.03%173,653
Dec 8, 202544.3344.3544.1844.2544.25-0.14%173,746
Dec 5, 202544.3644.4144.2944.3144.31-0.19%210,405
Dec 4, 202544.6844.6844.3044.4044.36-0.16%236,518
Dec 3, 202544.4544.6044.3944.4744.420.21%302,949
Dec 2, 202544.3744.4544.3744.3744.33-0.12%131,893
Dec 1, 202544.4444.4444.3344.4344.38-0.21%455,254
Nov 28, 202544.5644.5644.3844.5244.48-0.16%67,747
Nov 26, 202544.4844.6244.4644.5944.55-0.18%178,283
Nov 25, 202544.6544.7444.5944.6744.490.29%243,793
Nov 24, 202544.6544.6544.5344.5444.360.27%188,769
Nov 21, 202544.5144.5944.4244.4244.240.02%200,362
Nov 20, 202544.4644.5144.3644.4144.230.02%478,169
Nov 19, 202544.5244.9344.3544.4044.220.03%391,351
Nov 18, 202544.3444.4644.3244.3944.210.10%243,490
Nov 17, 202544.3944.4044.3444.3444.16-0.11%177,936
Nov 14, 202544.4144.5444.3144.3944.210.05%221,060
Nov 13, 202544.3444.4644.3444.3744.19-0.25%382,448
Nov 12, 202544.5244.5444.3844.4844.30-0.11%237,673
Nov 11, 202544.4944.5644.3844.5344.350.23%116,498
Nov 10, 202544.3644.4744.3644.4344.25-114,081
Nov 7, 202544.4944.5244.3844.4344.25-0.11%207,480
Nov 6, 202544.3944.4944.3444.4844.300.41%146,764
Nov 5, 202544.3344.3944.2444.3044.12-0.14%365,811
Nov 4, 202544.4144.4744.3644.3644.180.07%267,029
Nov 3, 202544.3644.3944.2744.3344.15-0.11%269,923
Oct 31, 202544.3644.4544.3244.3844.200.16%256,470
Oct 30, 202544.2944.4444.2844.3144.13-0.40%339,384
Oct 29, 202544.8244.8844.4144.4944.18-1.02%616,485
Oct 28, 202544.7744.9544.6944.9544.640.18%208,641
Oct 27, 202544.7044.8744.6844.8744.560.04%176,277
Oct 24, 202544.8644.8644.6544.8544.540.38%189,677
Oct 23, 202544.7344.7844.6544.6844.37-0.38%209,818
Oct 22, 202544.8444.8544.6944.8544.54-0.02%124,024
Oct 21, 202544.9144.9144.7544.8644.550.25%244,481
Oct 20, 202544.7044.7844.6744.7544.440.16%33,150
Oct 17, 202544.8244.8244.6044.6844.37-0.20%163,518
Oct 16, 202544.6044.7744.5144.7744.460.36%296,871
Oct 15, 202544.8944.8944.5144.6144.30-0.84%290,512
Oct 14, 202544.3844.9944.3844.9944.681.09%150,617
Oct 13, 202544.4144.5544.4144.5144.190.42%38,101
Oct 10, 202544.4144.4744.3244.3244.010.09%290,412
Oct 9, 202544.3344.3344.2044.2843.97-0.20%288,374
Oct 8, 202544.3144.3944.2944.3744.06-0.02%265,519
Oct 7, 202544.2044.3844.1244.3844.070.18%129,741