Fidelity Investment Grade Securitized ETF (FSEC)

FSEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2025	43.02	43.21	43.00	43.12	42.85	0.29%	162,832
Jul 15, 2025	43.25	43.25	43.00	43.00	42.73	-0.30%	129,536
Jul 14, 2025	43.04	43.30	43.04	43.13	42.86	-	143,266
Jul 11, 2025	43.48	43.48	43.12	43.13	42.86	-0.55%	258,894
Jul 10, 2025	43.72	43.72	43.24	43.37	43.10	-0.82%	150,183
Jul 9, 2025	43.34	43.73	43.22	43.73	43.45	1.23%	1,304,995
Jul 8, 2025	43.10	43.29	43.10	43.20	42.93	-0.14%	2,182,885
Jul 7, 2025	43.32	43.33	43.14	43.26	42.99	-0.07%	167,139
Jul 3, 2025	43.30	43.49	43.29	43.29	43.02	-0.53%	176,120
Jul 2, 2025	43.38	43.52	43.35	43.52	43.25	0.02%	220,929
Jul 1, 2025	43.35	43.68	43.30	43.51	43.24	-0.11%	95,152
Jun 30, 2025	43.28	43.76	43.28	43.56	43.29	0.48%	222,257
Jun 27, 2025	43.35	43.53	43.28	43.35	43.08	-0.73%	180,807
Jun 26, 2025	43.50	43.69	43.37	43.67	43.25	1.56%	128,157
Jun 25, 2025	43.47	43.48	43.00	43.00	42.59	-1.08%	149,964

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.