Fidelity Investment Grade Securitized ETF (FSEC)
NYSEARCA: FSEC · Real-Time Price · USD
43.21
-0.16 (-0.37%)
Jul 11, 2025, 12:16 PM - Market open

FSEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 43.72 43.72 43.24 43.37 43.37 -0.82% 150,177
Jul 9, 2025 43.34 43.73 43.22 43.73 43.73 1.23% 1,304,995
Jul 8, 2025 43.10 43.29 43.10 43.20 43.20 -0.14% 2,182,885
Jul 7, 2025 43.32 43.33 43.14 43.26 43.26 -0.07% 167,139
Jul 3, 2025 43.30 43.49 43.29 43.29 43.29 -0.53% 176,120
Jul 2, 2025 43.38 43.52 43.35 43.52 43.52 0.02% 220,929
Jul 1, 2025 43.35 43.68 43.30 43.51 43.51 -0.11% 95,152
Jun 30, 2025 43.28 43.76 43.28 43.56 43.56 0.48% 222,257
Jun 27, 2025 43.35 43.53 43.28 43.35 43.35 -0.73% 180,807
Jun 26, 2025 43.50 43.69 43.37 43.67 43.53 1.56% 128,157
Jun 25, 2025 43.47 43.48 43.00 43.00 42.86 -1.08% 149,964
Jun 24, 2025 43.20 43.47 43.20 43.47 43.33 0.51% 130,989
Jun 23, 2025 43.35 43.45 43.25 43.25 43.11 0.28% 141,581
Jun 20, 2025 43.11 43.28 43.05 43.13 42.99 0.02% 118,643
Jun 18, 2025 43.19 43.26 43.10 43.12 42.98 -0.07% 113,112
Jun 17, 2025 43.08 43.18 42.99 43.15 43.01 0.23% 152,979
Jun 16, 2025 42.96 43.12 42.87 43.05 42.91 -0.16% 372,365
Jun 13, 2025 43.12 43.16 42.89 43.12 42.98 -0.37% 193,854
Jun 12, 2025 43.19 43.29 43.13 43.28 43.14 0.53% 487,032
Jun 11, 2025 42.99 43.23 42.98 43.05 42.91 0.51% 71,473
Jun 10, 2025 42.89 42.99 42.83 42.83 42.69 0.23% 105,294
Jun 9, 2025 42.71 42.89 42.71 42.73 42.59 0.12% 250,720
Jun 6, 2025 42.99 42.99 42.64 42.68 42.54 -0.77% 428,141
Jun 5, 2025 43.15 43.16 42.93 43.01 42.87 -0.05% 143,948
Jun 4, 2025 42.78 43.22 42.78 43.03 42.89 0.56% 272,167
Jun 3, 2025 42.78 42.97 42.78 42.79 42.65 - 643,710
Jun 2, 2025 42.78 42.98 42.78 42.79 42.65 -0.47% 798,659
May 30, 2025 42.67 43.01 42.67 42.99 42.85 0.49% 408,470
May 29, 2025 42.87 42.92 42.78 42.78 42.64 -0.30% 806,096
May 28, 2025 43.07 43.07 42.68 42.91 42.64 0.14% 487,792
May 27, 2025 42.74 42.94 42.74 42.85 42.58 0.45% 694,584
May 23, 2025 42.64 42.81 42.54 42.66 42.39 0.07% 489,999
May 22, 2025 42.51 42.73 42.47 42.63 42.36 0.52% 308,929
May 21, 2025 44.00 44.00 42.41 42.41 42.14 -0.86% 2,466,031
May 20, 2025 42.65 42.89 42.65 42.78 42.51 -0.35% 431,553
May 19, 2025 42.65 42.93 42.65 42.93 42.66 -0.14% 237,833
May 16, 2025 42.96 43.08 42.92 42.99 42.72 0.07% 195,549
May 15, 2025 42.88 43.04 42.75 42.96 42.69 0.75% 332,569
May 14, 2025 42.83 42.87 42.64 42.64 42.37 -0.40% 224,993
May 13, 2025 43.05 43.05 42.73 42.81 42.54 0.07% 388,348
May 12, 2025 43.00 43.00 42.73 42.78 42.51 -0.49% 340,982
May 9, 2025 43.05 43.19 42.99 42.99 42.72 0.09% 348,186
May 8, 2025 43.38 43.38 42.93 42.95 42.68 -0.49% 774,132
May 7, 2025 43.26 43.38 43.16 43.16 42.88 -0.12% 369,450
May 6, 2025 43.00 43.24 42.98 43.21 42.93 0.21% 266,797
May 5, 2025 43.12 43.17 42.90 43.12 42.84 -0.05% 356,473
May 2, 2025 43.34 43.39 43.00 43.14 42.86 -0.69% 171,809
May 1, 2025 43.53 43.62 43.17 43.44 43.16 -0.21% 556,927
Apr 30, 2025 43.27 43.54 43.27 43.53 43.25 0.18% 233,494
Apr 29, 2025 43.46 43.58 43.20 43.45 43.17 -0.34% 3,788,315