Skip to main content
logo
Fidelity Investment Grade Securitized ETF (FSEC)
NYSEARCA: FSEC · Real-Time Price · USD
44.77
+0.04 (0.08%)
At close: Feb 24, 2026, 4:00 PM EST
44.77
0.00 (0.00%)
After-hours: Feb 24, 2026, 4:10 PM EST

FSEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 202644.8244.8244.6644.69--0.10%187,073
Feb 23, 202644.6344.7844.6344.7444.740.26%177,097
Feb 20, 202644.6244.6844.5144.6244.62-0.04%164,655
Feb 19, 202644.6344.6944.4844.6444.640.02%211,272
Feb 18, 202644.6744.6944.5544.6344.63-0.09%204,621
Feb 17, 202644.6444.7544.5944.6744.67-0.27%172,770
Feb 13, 202644.6844.7944.6044.7944.790.54%144,225
Feb 12, 202644.3744.6144.3744.5544.550.34%240,819
Feb 11, 202644.2344.4244.2344.4044.40-0.11%252,529
Feb 10, 202644.4444.4644.3444.4544.450.41%137,435
Feb 9, 202644.1344.3644.1344.2744.27-0.11%150,933
Feb 6, 202644.3444.3644.1844.3244.32-0.05%156,477
Feb 5, 202644.2744.3444.1444.3444.340.59%128,545
Feb 4, 202644.2444.2844.0844.0844.08-0.29%235,421
Feb 3, 202644.0644.2144.0644.2144.210.23%92,600
Feb 2, 202644.1944.1944.0644.1144.11-0.23%148,517
Jan 30, 202644.2544.2944.1244.2144.21-197,299
Jan 29, 202644.1644.2644.1344.2144.21-0.27%240,766
Jan 28, 202644.3244.3644.2644.3344.20-0.09%426,726
Jan 27, 202644.3344.3944.2744.3744.240.11%198,510
Jan 26, 202644.2844.3544.2744.3244.190.20%242,842
Jan 23, 202644.2344.2744.1944.2344.100.02%175,223
Jan 22, 202644.2144.2744.1444.2244.09-0.09%304,841
Jan 21, 202644.1244.2644.0944.2644.130.34%243,019
Jan 20, 202644.1344.3044.0644.1143.98-0.25%179,981
Jan 16, 202644.3044.3444.2044.2244.09-0.07%284,485
Jan 15, 202644.5444.5444.1244.2544.12-0.17%1,162,185
Jan 14, 202644.2844.3844.2644.3344.190.08%234,830
Jan 13, 202644.5244.5244.2744.2944.16-0.14%235,480
Jan 12, 202644.3544.3844.2044.3544.22-0.02%167,142
Jan 9, 202644.2344.3644.1644.3644.230.32%353,695
Jan 8, 202644.2644.2644.0644.2244.09-0.07%296,306
Jan 7, 202644.2744.2844.0844.2544.120.14%130,524
Jan 6, 202644.1044.2844.0544.1944.060.07%194,292
Jan 5, 202644.0544.2144.0544.1644.030.16%139,542
Jan 2, 202644.1144.1644.0444.0943.96-0.09%96,971
Dec 31, 202544.1444.2344.1244.1344.00-0.25%82,420
Dec 30, 202544.3744.3744.1444.2444.11-0.92%112,502
Dec 29, 202544.6444.6844.5044.6544.120.02%242,952
Dec 26, 202544.6244.6444.5244.6444.110.09%174,948
Dec 24, 202544.5044.6044.4244.6044.070.41%128,820
Dec 23, 202544.3544.5144.3544.4243.89-0.22%156,263
Dec 22, 202544.4544.5244.3644.5243.990.18%291,114
Dec 19, 202544.4144.5144.4144.4443.91-0.16%214,026
Dec 18, 202544.6544.6544.4644.5143.980.18%190,847
Dec 17, 202544.2644.4344.2644.4343.900.05%173,798
Dec 16, 202544.2244.4444.2244.4143.880.13%153,046
Dec 15, 202544.2344.4344.2344.3543.820.19%216,529
Dec 12, 202544.3144.3544.2544.2743.74-0.26%162,169
Dec 11, 202544.3944.5144.3644.3843.850.05%259,585