Fidelity Investment Grade Securitized ETF (FSEC)
NYSEARCA: FSEC · Real-Time Price · USD
44.22
-0.03 (-0.07%)
Jan 16, 2026, 4:00 PM EST - Market closed
FSEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 44.30 | 44.34 | 44.20 | 44.22 | 44.22 | -0.07% | 284,485 |
| Jan 15, 2026 | 44.54 | 44.54 | 44.12 | 44.25 | 44.25 | -0.17% | 1,162,185 |
| Jan 14, 2026 | 44.28 | 44.38 | 44.26 | 44.33 | 44.33 | 0.08% | 234,830 |
| Jan 13, 2026 | 44.52 | 44.52 | 44.27 | 44.29 | 44.29 | -0.14% | 235,480 |
| Jan 12, 2026 | 44.35 | 44.38 | 44.20 | 44.35 | 44.35 | -0.02% | 167,142 |
| Jan 9, 2026 | 44.23 | 44.36 | 44.16 | 44.36 | 44.36 | 0.32% | 353,695 |
| Jan 8, 2026 | 44.26 | 44.26 | 44.06 | 44.22 | 44.22 | -0.07% | 296,306 |
| Jan 7, 2026 | 44.27 | 44.28 | 44.08 | 44.25 | 44.25 | 0.14% | 130,524 |
| Jan 6, 2026 | 44.10 | 44.28 | 44.05 | 44.19 | 44.19 | 0.07% | 194,292 |
| Jan 5, 2026 | 44.05 | 44.21 | 44.05 | 44.16 | 44.16 | 0.16% | 139,542 |
| Jan 2, 2026 | 44.11 | 44.16 | 44.04 | 44.09 | 44.09 | -0.09% | 96,971 |
| Dec 31, 2025 | 44.14 | 44.23 | 44.12 | 44.13 | 44.13 | -0.25% | 82,420 |
| Dec 30, 2025 | 44.37 | 44.37 | 44.14 | 44.24 | 44.24 | -0.92% | 112,502 |
| Dec 29, 2025 | 44.64 | 44.68 | 44.50 | 44.65 | 44.25 | 0.02% | 242,952 |
| Dec 26, 2025 | 44.62 | 44.64 | 44.52 | 44.64 | 44.24 | 0.09% | 174,948 |
| Dec 24, 2025 | 44.50 | 44.60 | 44.42 | 44.60 | 44.20 | 0.41% | 128,820 |
| Dec 23, 2025 | 44.35 | 44.51 | 44.35 | 44.42 | 44.03 | -0.22% | 156,263 |
| Dec 22, 2025 | 44.45 | 44.52 | 44.36 | 44.52 | 44.12 | 0.18% | 291,114 |
| Dec 19, 2025 | 44.41 | 44.51 | 44.41 | 44.44 | 44.04 | -0.16% | 214,026 |
| Dec 18, 2025 | 44.65 | 44.65 | 44.46 | 44.51 | 44.11 | 0.18% | 190,847 |
| Dec 17, 2025 | 44.26 | 44.43 | 44.26 | 44.43 | 44.03 | 0.05% | 173,798 |
| Dec 16, 2025 | 44.22 | 44.44 | 44.22 | 44.41 | 44.01 | 0.13% | 153,046 |
| Dec 15, 2025 | 44.23 | 44.43 | 44.23 | 44.35 | 43.96 | 0.19% | 216,529 |
| Dec 12, 2025 | 44.31 | 44.35 | 44.25 | 44.27 | 43.87 | -0.26% | 162,169 |
| Dec 11, 2025 | 44.39 | 44.51 | 44.36 | 44.38 | 43.99 | 0.05% | 259,585 |
| Dec 10, 2025 | 44.14 | 44.36 | 44.12 | 44.36 | 43.97 | 0.28% | 244,449 |
| Dec 9, 2025 | 44.30 | 44.32 | 44.19 | 44.24 | 43.84 | -0.03% | 173,653 |
| Dec 8, 2025 | 44.33 | 44.35 | 44.18 | 44.25 | 43.86 | -0.14% | 173,746 |
| Dec 5, 2025 | 44.36 | 44.41 | 44.29 | 44.31 | 43.92 | -0.19% | 210,405 |
| Dec 4, 2025 | 44.68 | 44.68 | 44.30 | 44.40 | 43.96 | -0.16% | 236,518 |
| Dec 3, 2025 | 44.45 | 44.60 | 44.39 | 44.47 | 44.03 | 0.21% | 302,949 |
| Dec 2, 2025 | 44.37 | 44.45 | 44.37 | 44.37 | 43.94 | -0.12% | 131,893 |
| Dec 1, 2025 | 44.44 | 44.44 | 44.33 | 44.43 | 43.99 | -0.21% | 455,254 |
| Nov 28, 2025 | 44.56 | 44.56 | 44.38 | 44.52 | 44.08 | -0.16% | 67,747 |
| Nov 26, 2025 | 44.48 | 44.62 | 44.46 | 44.59 | 44.15 | -0.18% | 178,283 |
| Nov 25, 2025 | 44.65 | 44.74 | 44.59 | 44.67 | 44.10 | 0.29% | 243,793 |
| Nov 24, 2025 | 44.65 | 44.65 | 44.53 | 44.54 | 43.97 | 0.27% | 188,769 |
| Nov 21, 2025 | 44.51 | 44.59 | 44.42 | 44.42 | 43.85 | 0.02% | 200,362 |
| Nov 20, 2025 | 44.46 | 44.51 | 44.36 | 44.41 | 43.84 | 0.02% | 478,169 |
| Nov 19, 2025 | 44.52 | 44.93 | 44.35 | 44.40 | 43.83 | 0.03% | 391,351 |
| Nov 18, 2025 | 44.34 | 44.46 | 44.32 | 44.39 | 43.82 | 0.10% | 243,490 |
| Nov 17, 2025 | 44.39 | 44.40 | 44.34 | 44.34 | 43.77 | -0.11% | 177,936 |
| Nov 14, 2025 | 44.41 | 44.54 | 44.31 | 44.39 | 43.82 | 0.05% | 221,060 |
| Nov 13, 2025 | 44.34 | 44.46 | 44.34 | 44.37 | 43.80 | -0.25% | 382,448 |
| Nov 12, 2025 | 44.52 | 44.54 | 44.38 | 44.48 | 43.91 | -0.11% | 237,673 |
| Nov 11, 2025 | 44.49 | 44.56 | 44.38 | 44.53 | 43.96 | 0.23% | 116,498 |
| Nov 10, 2025 | 44.36 | 44.47 | 44.36 | 44.43 | 43.86 | - | 114,081 |
| Nov 7, 2025 | 44.49 | 44.52 | 44.38 | 44.43 | 43.86 | -0.11% | 207,480 |
| Nov 6, 2025 | 44.39 | 44.49 | 44.34 | 44.48 | 43.91 | 0.41% | 146,764 |
| Nov 5, 2025 | 44.33 | 44.39 | 44.24 | 44.30 | 43.73 | -0.14% | 365,811 |