Fidelity Investment Grade Securitized ETF (FSEC)
NYSEARCA: FSEC · Real-Time Price · USD
44.68
-0.09 (-0.20%)
At close: Oct 17, 2025, 4:00 PM EDT
44.68
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT

FSEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202544.8244.8244.6044.60--0.38%144,831
Oct 16, 202544.6044.7744.5144.7744.770.36%296,871
Oct 15, 202544.8944.8944.5144.6144.61-0.84%290,512
Oct 14, 202544.3844.9944.3844.9944.991.09%150,617
Oct 13, 202544.4144.5544.4144.5144.510.42%38,101
Oct 10, 202544.4144.4744.3244.3244.320.09%290,412
Oct 9, 202544.3344.3344.2044.2844.28-0.20%288,374
Oct 8, 202544.3144.3944.2944.3744.37-0.02%265,519
Oct 7, 202544.2044.3844.1244.3844.380.18%129,741
Oct 6, 202544.3844.3944.2344.3044.30-0.29%221,085
Oct 3, 202544.3544.4344.2744.4344.430.11%318,589
Oct 2, 202544.4144.4144.2644.3844.380.14%86,224
Oct 1, 202544.2444.3244.2344.3244.320.50%86,374
Sep 30, 202544.1644.3044.0644.1044.10-0.20%137,071
Sep 29, 202544.0844.2244.0844.1944.19-0.18%155,452
Sep 26, 202544.2544.3144.2044.2744.14-0.05%221,745
Sep 25, 202544.2544.3644.1844.2944.160.09%148,651
Sep 24, 202544.2544.3344.2544.2544.12-0.14%240,591
Sep 23, 202544.2444.3844.2444.3144.180.09%152,400
Sep 22, 202544.2444.3044.2144.2744.140.05%178,694
Sep 19, 202544.3344.3444.2444.2544.12-0.18%239,965
Sep 18, 202544.3544.5144.2244.3344.20-0.25%136,409
Sep 17, 202544.6344.6844.4044.4444.31-0.02%191,742
Sep 16, 202544.5144.6044.4544.4544.32-0.22%221,418
Sep 15, 202544.3644.6144.3644.5544.420.18%202,297
Sep 12, 202545.6045.6044.3044.4744.340.23%158,732
Sep 11, 202544.4444.4944.3644.3744.24-0.07%249,464
Sep 10, 202544.2644.4044.2444.4044.270.43%300,481
Sep 9, 202544.3044.3444.1144.2144.08-0.32%133,866
Sep 8, 202544.3644.3644.2144.3544.220.66%186,559
Sep 5, 202543.9144.2243.9144.0643.930.18%122,486
Sep 4, 202543.8443.9843.8143.9843.850.48%208,437
Sep 3, 202543.6543.8843.6543.7743.640.16%116,060
Sep 2, 202543.6543.7943.6143.7043.570.05%204,374
Aug 29, 202543.7243.8143.6843.6843.55-0.32%61,625
Aug 28, 202543.6243.9043.6243.8243.69-0.50%157,065
Aug 27, 202543.9244.0443.6944.0443.770.41%208,592
Aug 26, 202543.6543.9243.6343.8643.590.32%273,078
Aug 25, 202543.5343.7543.5343.7243.46-0.07%313,062
Aug 22, 202543.6143.8143.5943.7543.490.71%149,955
Aug 21, 202543.5143.5443.4343.4443.18-0.50%182,661
Aug 20, 202543.5743.7243.5043.6643.400.14%158,891
Aug 19, 202543.5043.6443.4743.6043.340.14%140,741
Aug 18, 202543.5243.6743.4443.5443.280.14%197,623
Aug 15, 202543.5543.7343.4643.4843.22-0.46%481,795
Aug 14, 202543.7443.7443.6043.6843.42-0.25%162,145
Aug 13, 202543.8543.8543.6643.7943.520.48%286,299
Aug 12, 202543.4443.6443.4343.5843.320.36%232,905
Aug 11, 202543.5743.6343.2943.4343.16-0.21%231,380
Aug 8, 202543.5543.5543.4743.5243.25-0.33%368,028