Fidelity Investment Grade Securitized ETF (FSEC)

FSEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	43.00	43.00	42.73	42.78	42.78	-0.49%	340,982
May 9, 2025	43.05	43.19	42.99	42.99	42.99	0.09%	348,186
May 8, 2025	43.38	43.38	42.93	42.95	42.95	-0.49%	774,132
May 7, 2025	43.26	43.38	43.16	43.16	43.16	-0.12%	369,450
May 6, 2025	43.00	43.24	42.98	43.21	43.21	0.21%	266,797
May 5, 2025	43.12	43.17	42.90	43.12	43.12	-0.05%	356,473
May 2, 2025	43.34	43.39	43.00	43.14	43.14	-0.69%	171,809
May 1, 2025	43.53	43.62	43.17	43.44	43.44	-0.21%	556,927
Apr 30, 2025	43.27	43.54	43.27	43.53	43.53	0.18%	233,494
Apr 29, 2025	43.46	43.58	43.20	43.45	43.45	-0.34%	3,788,315
Apr 28, 2025	43.35	43.60	43.31	43.60	43.46	0.39%	2,128,834
Apr 25, 2025	43.27	43.43	43.25	43.43	43.29	0.28%	186,418
Apr 24, 2025	43.09	43.33	42.99	43.31	43.17	0.51%	482,020
Apr 23, 2025	43.14	43.19	42.83	43.09	42.95	0.96%	105,124
Apr 22, 2025	42.72	42.96	42.68	42.68	42.54	-0.21%	241,178
Apr 21, 2025	42.91	43.03	42.68	42.77	42.63	-0.70%	252,306
Apr 17, 2025	43.09	43.21	42.91	43.07	42.93	-0.44%	205,341
Apr 16, 2025	43.07	43.31	42.94	43.26	43.12	0.49%	152,886
Apr 15, 2025	42.85	43.12	42.85	43.05	42.91	-0.22%	242,238
Apr 14, 2025	42.78	43.14	42.69	43.14	43.00	0.68%	273,406
Apr 11, 2025	42.52	42.91	41.98	42.85	42.71	0.54%	276,536
Apr 10, 2025	43.08	43.22	42.57	42.62	42.48	-0.75%	364,086
Apr 9, 2025	42.71	43.01	42.55	42.94	42.80	-0.05%	295,243
Apr 8, 2025	43.25	43.39	42.96	42.96	42.82	-1.04%	202,087
Apr 7, 2025	43.98	44.11	43.26	43.41	43.27	-2.14%	226,417
Apr 4, 2025	44.17	44.36	43.70	44.36	44.21	0.84%	407,901
Apr 3, 2025	44.17	44.17	43.60	43.99	43.85	1.06%	628,024
Apr 2, 2025	43.75	43.75	43.46	43.53	43.39	-0.64%	519,729
Apr 1, 2025	43.55	43.88	43.51	43.81	43.67	0.67%	89,615
Mar 31, 2025	43.67	43.67	43.33	43.52	43.38	0.07%	482,858
Mar 28, 2025	43.30	43.54	43.27	43.49	43.35	0.58%	1,047,322
Mar 27, 2025	43.39	43.39	43.14	43.24	42.99	-0.35%	797,722
Mar 26, 2025	43.35	43.44	43.21	43.39	43.14	0.14%	596,339
Mar 25, 2025	43.31	43.48	43.31	43.33	43.08	0.23%	5,617,441
Mar 24, 2025	43.54	43.54	43.19	43.23	42.98	-0.48%	5,292,655
Mar 21, 2025	43.46	43.57	43.40	43.44	43.19	-0.11%	7,148,367
Mar 20, 2025	43.69	43.69	43.42	43.49	43.24	0.30%	1,013,696
Mar 19, 2025	43.25	43.52	43.19	43.36	43.11	-0.09%	1,053,778
Mar 18, 2025	43.16	43.52	43.16	43.40	43.15	0.30%	543,022
Mar 17, 2025	43.38	43.49	43.24	43.27	43.02	-0.09%	894,699
Mar 14, 2025	43.44	43.44	43.24	43.31	43.06	-0.30%	438,722
Mar 13, 2025	43.25	43.59	43.16	43.44	43.19	0.12%	801,978
Mar 12, 2025	43.39	43.39	43.15	43.39	43.14	0.25%	1,366,997
Mar 11, 2025	43.43	43.55	43.24	43.28	43.03	-0.48%	5,509,892
Mar 10, 2025	43.31	44.12	43.31	43.49	43.24	0.65%	584,369
Mar 7, 2025	43.46	43.56	43.20	43.21	42.97	-0.32%	4,868,543
Mar 6, 2025	43.21	43.46	43.17	43.35	43.10	0.12%	493,355
Mar 5, 2025	43.37	43.57	43.27	43.30	43.05	-0.48%	422,815
Mar 4, 2025	44.10	44.10	43.40	43.51	43.26	-0.62%	503,289
Mar 3, 2025	43.34	43.79	43.34	43.78	43.53	0.67%	516,138

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.