Fidelity Investment Grade Securitized ETF (FSEC)
NYSEARCA: FSEC · Real-Time Price · USD
44.24
+0.20 (0.44%)
Mar 16, 2026, 4:00 PM EDT - Market closed
FSEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 44.22 | 44.29 | 44.14 | 44.24 | 44.24 | 0.45% | 146,183 |
| Mar 13, 2026 | 44.07 | 44.12 | 43.98 | 44.04 | 44.04 | -0.18% | 76,023 |
| Mar 12, 2026 | 44.20 | 44.22 | 44.01 | 44.12 | 44.12 | -0.17% | 241,391 |
| Mar 11, 2026 | 44.23 | 44.33 | 44.16 | 44.19 | 44.19 | -0.52% | 132,769 |
| Mar 10, 2026 | 44.45 | 44.48 | 44.31 | 44.42 | 44.42 | -0.07% | 85,872 |
| Mar 9, 2026 | 44.28 | 44.47 | 44.17 | 44.45 | 44.45 | 0.23% | 156,235 |
| Mar 6, 2026 | 44.40 | 44.53 | 44.27 | 44.35 | 44.35 | - | 270,528 |
| Mar 5, 2026 | 44.31 | 44.77 | 44.24 | 44.35 | 44.35 | -0.25% | 233,726 |
| Mar 4, 2026 | 44.44 | 44.55 | 44.40 | 44.46 | 44.46 | 0.14% | 286,600 |
| Mar 3, 2026 | 44.41 | 44.62 | 44.39 | 44.40 | 44.40 | -0.40% | 57,545 |
| Mar 2, 2026 | 44.57 | 44.63 | 44.46 | 44.58 | 44.58 | -0.45% | 124,907 |
| Feb 27, 2026 | 44.83 | 44.83 | 44.64 | 44.78 | 44.78 | 0.43% | 197,126 |
| Feb 26, 2026 | 44.52 | 44.67 | 44.51 | 44.59 | 44.59 | -0.13% | 383,475 |
| Feb 25, 2026 | 44.62 | 44.76 | 44.62 | 44.65 | 44.51 | -0.27% | 91,932 |
| Feb 24, 2026 | 44.82 | 44.82 | 44.65 | 44.77 | 44.63 | 0.08% | 188,277 |
| Feb 23, 2026 | 44.63 | 44.78 | 44.63 | 44.74 | 44.60 | 0.26% | 177,097 |
| Feb 20, 2026 | 44.62 | 44.68 | 44.51 | 44.62 | 44.48 | -0.04% | 164,655 |
| Feb 19, 2026 | 44.63 | 44.69 | 44.48 | 44.64 | 44.50 | 0.02% | 211,272 |
| Feb 18, 2026 | 44.67 | 44.69 | 44.55 | 44.63 | 44.49 | -0.09% | 204,621 |
| Feb 17, 2026 | 44.64 | 44.75 | 44.59 | 44.67 | 44.53 | -0.27% | 172,770 |
| Feb 13, 2026 | 44.68 | 44.79 | 44.60 | 44.79 | 44.65 | 0.54% | 144,225 |
| Feb 12, 2026 | 44.37 | 44.61 | 44.37 | 44.55 | 44.41 | 0.34% | 240,819 |
| Feb 11, 2026 | 44.23 | 44.42 | 44.23 | 44.40 | 44.26 | -0.11% | 252,529 |
| Feb 10, 2026 | 44.44 | 44.46 | 44.34 | 44.45 | 44.31 | 0.41% | 137,435 |
| Feb 9, 2026 | 44.13 | 44.36 | 44.13 | 44.27 | 44.14 | -0.11% | 150,933 |
| Feb 6, 2026 | 44.34 | 44.36 | 44.18 | 44.32 | 44.19 | -0.05% | 156,599 |
| Feb 5, 2026 | 44.27 | 44.34 | 44.14 | 44.34 | 44.20 | 0.59% | 128,612 |
| Feb 4, 2026 | 44.24 | 44.28 | 44.08 | 44.08 | 43.95 | -0.29% | 235,421 |
| Feb 3, 2026 | 44.06 | 44.21 | 44.06 | 44.21 | 44.08 | 0.23% | 92,600 |
| Feb 2, 2026 | 44.19 | 44.19 | 44.06 | 44.11 | 43.98 | -0.23% | 148,518 |
| Jan 30, 2026 | 44.25 | 44.29 | 44.12 | 44.21 | 44.08 | - | 197,299 |
| Jan 29, 2026 | 44.16 | 44.26 | 44.13 | 44.21 | 44.08 | -0.27% | 240,766 |
| Jan 28, 2026 | 44.32 | 44.36 | 44.26 | 44.33 | 44.06 | -0.09% | 426,726 |
| Jan 27, 2026 | 44.33 | 44.39 | 44.27 | 44.37 | 44.10 | 0.11% | 198,510 |
| Jan 26, 2026 | 44.28 | 44.35 | 44.27 | 44.32 | 44.05 | 0.20% | 242,842 |
| Jan 23, 2026 | 44.23 | 44.27 | 44.19 | 44.23 | 43.96 | 0.02% | 175,223 |
| Jan 22, 2026 | 44.21 | 44.27 | 44.14 | 44.22 | 43.95 | -0.09% | 304,841 |
| Jan 21, 2026 | 44.12 | 44.26 | 44.09 | 44.26 | 43.99 | 0.34% | 243,019 |
| Jan 20, 2026 | 44.13 | 44.30 | 44.06 | 44.11 | 43.84 | -0.25% | 179,981 |
| Jan 16, 2026 | 44.30 | 44.34 | 44.20 | 44.22 | 43.95 | -0.07% | 284,485 |
| Jan 15, 2026 | 44.54 | 44.54 | 44.12 | 44.25 | 43.98 | -0.17% | 1,162,185 |
| Jan 14, 2026 | 44.28 | 44.38 | 44.26 | 44.33 | 44.06 | 0.08% | 234,830 |
| Jan 13, 2026 | 44.52 | 44.52 | 44.27 | 44.29 | 44.02 | -0.14% | 235,480 |
| Jan 12, 2026 | 44.35 | 44.38 | 44.20 | 44.35 | 44.08 | -0.02% | 167,142 |
| Jan 9, 2026 | 44.23 | 44.36 | 44.16 | 44.36 | 44.09 | 0.32% | 353,695 |
| Jan 8, 2026 | 44.26 | 44.26 | 44.06 | 44.22 | 43.95 | -0.07% | 296,306 |
| Jan 7, 2026 | 44.27 | 44.28 | 44.08 | 44.25 | 43.98 | 0.14% | 130,524 |
| Jan 6, 2026 | 44.10 | 44.28 | 44.05 | 44.19 | 43.92 | 0.07% | 194,292 |
| Jan 5, 2026 | 44.05 | 44.21 | 44.05 | 44.16 | 43.89 | 0.16% | 139,542 |
| Jan 2, 2026 | 44.11 | 44.16 | 44.04 | 44.09 | 43.82 | -0.09% | 96,971 |