Fidelity Investment Grade Securitized ETF (FSEC)
NYSEARCA: FSEC · Real-Time Price · USD
44.22
-0.07 (-0.16%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FSEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 44.25 | 44.36 | 44.18 | 44.29 | 44.29 | 0.09% | 148,651 |
| Sep 24, 2025 | 44.25 | 44.33 | 44.25 | 44.25 | 44.25 | -0.14% | 240,591 |
| Sep 23, 2025 | 44.24 | 44.38 | 44.24 | 44.31 | 44.31 | 0.09% | 152,400 |
| Sep 22, 2025 | 44.24 | 44.30 | 44.21 | 44.27 | 44.27 | 0.05% | 178,694 |
| Sep 19, 2025 | 44.33 | 44.34 | 44.24 | 44.25 | 44.25 | -0.18% | 239,965 |
| Sep 18, 2025 | 44.35 | 44.51 | 44.22 | 44.33 | 44.33 | -0.25% | 136,409 |
| Sep 17, 2025 | 44.63 | 44.68 | 44.40 | 44.44 | 44.44 | -0.02% | 191,742 |
| Sep 16, 2025 | 44.51 | 44.60 | 44.45 | 44.45 | 44.45 | -0.22% | 221,418 |
| Sep 15, 2025 | 44.36 | 44.61 | 44.36 | 44.55 | 44.55 | 0.18% | 202,297 |
| Sep 12, 2025 | 45.60 | 45.60 | 44.30 | 44.47 | 44.47 | 0.23% | 158,732 |
| Sep 11, 2025 | 44.44 | 44.49 | 44.36 | 44.37 | 44.37 | -0.07% | 249,464 |
| Sep 10, 2025 | 44.26 | 44.40 | 44.24 | 44.40 | 44.40 | 0.43% | 300,481 |
| Sep 9, 2025 | 44.30 | 44.34 | 44.11 | 44.21 | 44.21 | -0.32% | 133,866 |
| Sep 8, 2025 | 44.36 | 44.36 | 44.21 | 44.35 | 44.35 | 0.66% | 186,559 |
| Sep 5, 2025 | 43.91 | 44.22 | 43.91 | 44.06 | 44.06 | 0.18% | 122,486 |
| Sep 4, 2025 | 43.84 | 43.98 | 43.81 | 43.98 | 43.98 | 0.48% | 208,437 |
| Sep 3, 2025 | 43.65 | 43.88 | 43.65 | 43.77 | 43.77 | 0.16% | 116,060 |
| Sep 2, 2025 | 43.65 | 43.79 | 43.61 | 43.70 | 43.70 | 0.05% | 204,374 |
| Aug 29, 2025 | 43.72 | 43.81 | 43.68 | 43.68 | 43.68 | -0.32% | 61,625 |
| Aug 28, 2025 | 43.62 | 43.90 | 43.62 | 43.82 | 43.82 | -0.50% | 157,065 |
| Aug 27, 2025 | 43.92 | 44.04 | 43.69 | 44.04 | 43.90 | 0.41% | 208,592 |
| Aug 26, 2025 | 43.65 | 43.92 | 43.63 | 43.86 | 43.72 | 0.32% | 273,078 |
| Aug 25, 2025 | 43.53 | 43.75 | 43.53 | 43.72 | 43.58 | -0.07% | 313,062 |
| Aug 22, 2025 | 43.61 | 43.81 | 43.59 | 43.75 | 43.61 | 0.71% | 149,955 |
| Aug 21, 2025 | 43.51 | 43.54 | 43.43 | 43.44 | 43.31 | -0.50% | 182,661 |
| Aug 20, 2025 | 43.57 | 43.72 | 43.50 | 43.66 | 43.52 | 0.14% | 158,891 |
| Aug 19, 2025 | 43.50 | 43.64 | 43.47 | 43.60 | 43.46 | 0.14% | 140,741 |
| Aug 18, 2025 | 43.52 | 43.67 | 43.44 | 43.54 | 43.40 | 0.14% | 197,623 |
| Aug 15, 2025 | 43.55 | 43.73 | 43.46 | 43.48 | 43.34 | -0.46% | 481,795 |
| Aug 14, 2025 | 43.74 | 43.74 | 43.60 | 43.68 | 43.54 | -0.25% | 162,145 |
| Aug 13, 2025 | 43.85 | 43.85 | 43.66 | 43.79 | 43.65 | 0.48% | 286,299 |
| Aug 12, 2025 | 43.44 | 43.64 | 43.43 | 43.58 | 43.44 | 0.36% | 232,905 |
| Aug 11, 2025 | 43.57 | 43.63 | 43.29 | 43.43 | 43.29 | -0.21% | 231,380 |
| Aug 8, 2025 | 43.55 | 43.55 | 43.47 | 43.52 | 43.38 | -0.33% | 368,028 |
| Aug 7, 2025 | 43.56 | 43.72 | 43.56 | 43.66 | 43.52 | -0.05% | 155,884 |
| Aug 6, 2025 | 43.57 | 43.70 | 43.57 | 43.68 | 43.54 | 0.05% | 97,773 |
| Aug 5, 2025 | 43.78 | 43.78 | 43.55 | 43.66 | 43.52 | -0.11% | 142,585 |
| Aug 4, 2025 | 43.63 | 43.75 | 43.60 | 43.71 | 43.57 | 0.11% | 236,765 |
| Aug 1, 2025 | 43.33 | 43.67 | 43.33 | 43.66 | 43.52 | 1.02% | 343,956 |
| Jul 31, 2025 | 43.31 | 43.32 | 43.21 | 43.22 | 43.09 | 0.07% | 219,808 |
| Jul 30, 2025 | 43.23 | 43.32 | 43.19 | 43.19 | 43.06 | -0.69% | 112,094 |
| Jul 29, 2025 | 43.33 | 43.50 | 43.33 | 43.49 | 43.22 | 0.49% | 154,018 |
| Jul 28, 2025 | 43.26 | 43.29 | 43.20 | 43.28 | 43.01 | -0.12% | 205,715 |
| Jul 25, 2025 | 43.29 | 43.37 | 43.21 | 43.33 | 43.06 | 0.12% | 89,483 |
| Jul 24, 2025 | 43.23 | 43.30 | 43.20 | 43.28 | 43.01 | 0.09% | 254,617 |
| Jul 23, 2025 | 43.29 | 43.35 | 43.23 | 43.24 | 42.97 | -0.18% | 194,989 |
| Jul 22, 2025 | 43.37 | 43.45 | 43.32 | 43.32 | 43.05 | 0.21% | 384,578 |
| Jul 21, 2025 | 43.49 | 43.49 | 43.23 | 43.23 | 42.96 | 0.26% | 201,328 |
| Jul 18, 2025 | 43.10 | 43.24 | 43.10 | 43.12 | 42.85 | 0.16% | 141,621 |
| Jul 17, 2025 | 43.16 | 43.18 | 43.05 | 43.05 | 42.78 | -0.17% | 114,412 |