Skip to main content
logo
Fidelity Investment Grade Securitized ETF (FSEC)
NYSEARCA: FSEC · Real-Time Price · USD
43.94
-0.06 (-0.14%)
At close: Apr 6, 2026, 4:00 PM EDT
43.94
0.00 (0.00%)
After-hours: Apr 6, 2026, 4:10 PM EDT

FSEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 202644.0244.1243.8143.94--0.14%298,114
Apr 2, 202643.9644.0343.9444.0044.000.17%68,999
Apr 1, 202643.9844.0543.8843.9343.930.19%64,012
Mar 31, 202643.9144.0243.7543.8443.84-0.11%110,190
Mar 30, 202643.8543.9743.7843.8943.890.11%345,506
Mar 27, 202643.6543.8443.6343.8443.700.37%104,735
Mar 26, 202643.8543.9543.6843.6843.54-0.79%225,985
Mar 25, 202644.2044.2043.8644.0343.890.41%171,843
Mar 24, 202643.8543.9243.6943.8543.71-0.32%145,350
Mar 23, 202643.8944.0343.7343.9943.850.61%115,956
Mar 20, 202644.1044.1043.7143.7343.59-0.85%122,397
Mar 19, 202644.0844.1743.9644.1043.960.11%210,923
Mar 18, 202644.2544.2644.0544.0543.91-0.61%63,013
Mar 17, 202644.3244.3444.2244.3244.180.19%202,599
Mar 16, 202644.2244.2944.1444.2444.090.45%146,183
Mar 13, 202644.0744.1243.9844.0443.89-0.18%76,023
Mar 12, 202644.2044.2244.0144.1243.97-0.17%241,391
Mar 11, 202644.2344.3344.1644.1944.05-0.52%133,769
Mar 10, 202644.4544.4844.3144.4244.28-0.07%85,872
Mar 9, 202644.2844.4744.1744.4544.310.23%156,235
Mar 6, 202644.4044.5344.2744.3544.21-270,528
Mar 5, 202644.3144.7744.2444.3544.21-0.25%233,726
Mar 4, 202644.4444.5544.4044.4644.320.14%286,600
Mar 3, 202644.4144.6244.3944.4044.26-0.40%57,545
Mar 2, 202644.5744.6344.4644.5844.44-0.45%124,907
Feb 27, 202644.8344.8344.6444.7844.640.43%197,126
Feb 26, 202644.5244.6744.5144.5944.45-0.13%383,475
Feb 25, 202644.6244.7644.6244.6544.37-0.27%91,932
Feb 24, 202644.8244.8244.6544.7744.490.08%188,277
Feb 23, 202644.6344.7844.6344.7444.460.26%177,097
Feb 20, 202644.6244.6844.5144.6244.34-0.04%164,655
Feb 19, 202644.6344.6944.4844.6444.360.02%211,272
Feb 18, 202644.6744.6944.5544.6344.35-0.09%204,621
Feb 17, 202644.6444.7544.5944.6744.39-0.27%172,770
Feb 13, 202644.6844.7944.6044.7944.510.54%144,225
Feb 12, 202644.3744.6144.3744.5544.270.34%240,819
Feb 11, 202644.2344.4244.2344.4044.12-0.11%252,529
Feb 10, 202644.4444.4644.3444.4544.170.41%137,435
Feb 9, 202644.1344.3644.1344.2743.99-0.11%150,933
Feb 6, 202644.3444.3644.1844.3244.04-0.05%156,599
Feb 5, 202644.2744.3444.1444.3444.060.59%128,612
Feb 4, 202644.2444.2844.0844.0843.81-0.29%235,421
Feb 3, 202644.0644.2144.0644.2143.930.23%92,600
Feb 2, 202644.1944.1944.0644.1143.84-0.23%148,518
Jan 30, 202644.2544.2944.1244.2143.93-197,299
Jan 29, 202644.1644.2644.1344.2143.93-0.27%240,766
Jan 28, 202644.3244.3644.2644.3343.92-0.09%426,726
Jan 27, 202644.3344.3944.2744.3743.960.11%198,510
Jan 26, 202644.2844.3544.2744.3243.910.20%242,842
Jan 23, 202644.2344.2744.1944.2343.820.02%175,223