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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 44.82 | 44.82 | 44.60 | 44.60 | - | -0.38% | 144,831 |
Oct 16, 2025 | 44.60 | 44.77 | 44.51 | 44.77 | 44.77 | 0.36% | 296,871 |
Oct 15, 2025 | 44.89 | 44.89 | 44.51 | 44.61 | 44.61 | -0.84% | 290,512 |
Oct 14, 2025 | 44.38 | 44.99 | 44.38 | 44.99 | 44.99 | 1.09% | 150,617 |
Oct 13, 2025 | 44.41 | 44.55 | 44.41 | 44.51 | 44.51 | 0.42% | 38,101 |
Oct 10, 2025 | 44.41 | 44.47 | 44.32 | 44.32 | 44.32 | 0.09% | 290,412 |
Oct 9, 2025 | 44.33 | 44.33 | 44.20 | 44.28 | 44.28 | -0.20% | 288,374 |
Oct 8, 2025 | 44.31 | 44.39 | 44.29 | 44.37 | 44.37 | -0.02% | 265,519 |
Oct 7, 2025 | 44.20 | 44.38 | 44.12 | 44.38 | 44.38 | 0.18% | 129,741 |
Oct 6, 2025 | 44.38 | 44.39 | 44.23 | 44.30 | 44.30 | -0.29% | 221,085 |
Oct 3, 2025 | 44.35 | 44.43 | 44.27 | 44.43 | 44.43 | 0.11% | 318,589 |
Oct 2, 2025 | 44.41 | 44.41 | 44.26 | 44.38 | 44.38 | 0.14% | 86,224 |
Oct 1, 2025 | 44.24 | 44.32 | 44.23 | 44.32 | 44.32 | 0.50% | 86,374 |
Sep 30, 2025 | 44.16 | 44.30 | 44.06 | 44.10 | 44.10 | -0.20% | 137,071 |
Sep 29, 2025 | 44.08 | 44.22 | 44.08 | 44.19 | 44.19 | -0.18% | 155,452 |
Sep 26, 2025 | 44.25 | 44.31 | 44.20 | 44.27 | 44.14 | -0.05% | 221,745 |
Sep 25, 2025 | 44.25 | 44.36 | 44.18 | 44.29 | 44.16 | 0.09% | 148,651 |
Sep 24, 2025 | 44.25 | 44.33 | 44.25 | 44.25 | 44.12 | -0.14% | 240,591 |
Sep 23, 2025 | 44.24 | 44.38 | 44.24 | 44.31 | 44.18 | 0.09% | 152,400 |
Sep 22, 2025 | 44.24 | 44.30 | 44.21 | 44.27 | 44.14 | 0.05% | 178,694 |
Sep 19, 2025 | 44.33 | 44.34 | 44.24 | 44.25 | 44.12 | -0.18% | 239,965 |
Sep 18, 2025 | 44.35 | 44.51 | 44.22 | 44.33 | 44.20 | -0.25% | 136,409 |
Sep 17, 2025 | 44.63 | 44.68 | 44.40 | 44.44 | 44.31 | -0.02% | 191,742 |
Sep 16, 2025 | 44.51 | 44.60 | 44.45 | 44.45 | 44.32 | -0.22% | 221,418 |
Sep 15, 2025 | 44.36 | 44.61 | 44.36 | 44.55 | 44.42 | 0.18% | 202,297 |
Sep 12, 2025 | 45.60 | 45.60 | 44.30 | 44.47 | 44.34 | 0.23% | 158,732 |
Sep 11, 2025 | 44.44 | 44.49 | 44.36 | 44.37 | 44.24 | -0.07% | 249,464 |
Sep 10, 2025 | 44.26 | 44.40 | 44.24 | 44.40 | 44.27 | 0.43% | 300,481 |
Sep 9, 2025 | 44.30 | 44.34 | 44.11 | 44.21 | 44.08 | -0.32% | 133,866 |
Sep 8, 2025 | 44.36 | 44.36 | 44.21 | 44.35 | 44.22 | 0.66% | 186,559 |
Sep 5, 2025 | 43.91 | 44.22 | 43.91 | 44.06 | 43.93 | 0.18% | 122,486 |
Sep 4, 2025 | 43.84 | 43.98 | 43.81 | 43.98 | 43.85 | 0.48% | 208,437 |
Sep 3, 2025 | 43.65 | 43.88 | 43.65 | 43.77 | 43.64 | 0.16% | 116,060 |
Sep 2, 2025 | 43.65 | 43.79 | 43.61 | 43.70 | 43.57 | 0.05% | 204,374 |
Aug 29, 2025 | 43.72 | 43.81 | 43.68 | 43.68 | 43.55 | -0.32% | 61,625 |
Aug 28, 2025 | 43.62 | 43.90 | 43.62 | 43.82 | 43.69 | -0.50% | 157,065 |
Aug 27, 2025 | 43.92 | 44.04 | 43.69 | 44.04 | 43.77 | 0.41% | 208,592 |
Aug 26, 2025 | 43.65 | 43.92 | 43.63 | 43.86 | 43.59 | 0.32% | 273,078 |
Aug 25, 2025 | 43.53 | 43.75 | 43.53 | 43.72 | 43.46 | -0.07% | 313,062 |
Aug 22, 2025 | 43.61 | 43.81 | 43.59 | 43.75 | 43.49 | 0.71% | 149,955 |
Aug 21, 2025 | 43.51 | 43.54 | 43.43 | 43.44 | 43.18 | -0.50% | 182,661 |
Aug 20, 2025 | 43.57 | 43.72 | 43.50 | 43.66 | 43.40 | 0.14% | 158,891 |
Aug 19, 2025 | 43.50 | 43.64 | 43.47 | 43.60 | 43.34 | 0.14% | 140,741 |
Aug 18, 2025 | 43.52 | 43.67 | 43.44 | 43.54 | 43.28 | 0.14% | 197,623 |
Aug 15, 2025 | 43.55 | 43.73 | 43.46 | 43.48 | 43.22 | -0.46% | 481,795 |
Aug 14, 2025 | 43.74 | 43.74 | 43.60 | 43.68 | 43.42 | -0.25% | 162,145 |
Aug 13, 2025 | 43.85 | 43.85 | 43.66 | 43.79 | 43.52 | 0.48% | 286,299 |
Aug 12, 2025 | 43.44 | 43.64 | 43.43 | 43.58 | 43.32 | 0.36% | 232,905 |
Aug 11, 2025 | 43.57 | 43.63 | 43.29 | 43.43 | 43.16 | -0.21% | 231,380 |
Aug 8, 2025 | 43.55 | 43.55 | 43.47 | 43.52 | 43.25 | -0.33% | 368,028 |