Skip to main content
Fidelity Series Investment Grade Securitized Fund (FHPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.92
-0.02 (-0.22%)
Oct 25, 2024, 4:00 PM EDT

FHPFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 29, 20248.918.918.918.918.910.11%
Oct 28, 20248.908.908.908.908.90-0.22%
Oct 25, 20248.928.928.928.928.92-0.22%
Oct 24, 20248.948.948.948.948.940.11%
Oct 23, 20248.938.938.938.938.93-0.33%
Oct 22, 20248.968.968.968.968.96-
Oct 21, 20248.968.968.968.968.96-0.78%
Oct 18, 20249.039.039.039.039.030.11%
Oct 17, 20249.029.029.029.029.02-0.55%
Oct 16, 20249.079.079.079.079.070.22%
Oct 15, 20249.059.059.059.059.050.44%
Oct 14, 20249.019.019.019.019.01-0.33%
Oct 11, 20249.049.049.049.049.04-
Oct 10, 20249.049.049.049.049.04-
Oct 9, 20249.049.049.049.049.04-0.33%
Oct 8, 20249.079.079.079.079.070.22%
Oct 7, 20249.059.059.059.059.05-0.33%
Oct 4, 20249.089.089.089.089.08-0.77%
Oct 3, 20249.159.159.159.159.15-0.44%
Oct 2, 20249.199.199.199.199.19-0.22%
Oct 1, 20249.219.219.219.219.210.33%
Sep 30, 20249.189.189.189.189.18-0.33%
Sep 27, 20249.219.219.219.219.180.22%
Sep 26, 20249.199.199.199.199.16-
Sep 25, 20249.199.199.199.199.16-0.33%
Sep 24, 20249.229.229.229.229.190.11%
Sep 23, 20249.219.219.219.219.18-0.11%
Sep 20, 20249.229.229.229.229.19-0.11%
Sep 19, 20249.239.239.239.239.200.11%
Sep 18, 20249.229.229.229.229.19-0.43%
Sep 17, 20249.269.269.269.269.23-0.11%
Sep 16, 20249.279.279.279.279.240.22%
Sep 13, 20249.259.259.259.259.220.11%
Sep 12, 20249.249.249.249.249.21-0.22%
Sep 11, 20249.269.269.269.269.23-
Sep 10, 20249.269.269.269.269.230.43%
Sep 9, 20249.229.229.229.229.190.22%
Sep 6, 20249.209.209.209.209.170.11%
Sep 5, 20249.199.199.199.199.160.22%
Sep 4, 20249.179.179.179.179.140.33%
Sep 3, 20249.149.149.149.149.110.44%
Aug 30, 20249.109.109.109.109.07-0.22%
Aug 29, 20249.129.129.129.129.06-0.22%
Aug 28, 20249.149.149.149.149.08-0.11%
Aug 27, 20249.159.159.159.159.090.11%
Aug 26, 20249.149.149.149.149.08-0.11%
Aug 23, 20249.159.159.159.159.090.44%
Aug 22, 20249.119.119.119.119.05-0.44%
Aug 21, 20249.159.159.159.159.090.22%
Aug 20, 20249.139.139.139.139.070.33%
Aug 19, 20249.109.109.109.109.040.11%
Aug 16, 20249.099.099.099.099.030.22%
Aug 15, 20249.079.079.079.079.01-0.44%
Aug 14, 20249.119.119.119.119.050.11%
Aug 13, 20249.109.109.109.109.040.33%
Aug 12, 20249.079.079.079.079.010.22%
Aug 9, 20249.059.059.059.058.990.22%
Aug 8, 20249.039.039.039.038.97-0.11%
Aug 7, 20249.049.049.049.048.98-0.22%
Aug 6, 20249.069.069.069.069.00-0.77%
Aug 5, 20249.139.139.139.139.07-0.11%
Aug 2, 20249.149.149.149.149.081.22%
Aug 1, 20249.039.039.039.038.970.44%
Jul 31, 20248.998.998.998.998.930.56%
Jul 30, 20248.948.948.948.948.850.11%
Jul 29, 20248.938.938.938.938.840.22%
Jul 26, 20248.918.918.918.918.820.34%
Jul 25, 20248.888.888.888.888.790.23%
Jul 24, 20248.868.868.868.868.77-0.34%
Jul 23, 20248.898.898.898.898.80-
Jul 22, 20248.898.898.898.898.80-
Jul 19, 20248.898.898.898.898.80-0.22%
Jul 18, 20248.918.918.918.918.82-0.34%
Jul 17, 20248.948.948.948.948.850.11%
Jul 16, 20248.938.938.938.938.840.34%
Jul 15, 20248.908.908.908.908.81-0.34%
Jul 12, 20248.938.938.938.938.840.34%
Jul 11, 20248.908.908.908.908.810.45%
Jul 10, 20248.868.868.868.868.770.11%
Jul 9, 20248.858.858.858.858.76-
Jul 8, 20248.858.858.858.858.76-
Jul 5, 20248.858.858.858.858.760.57%
Jul 3, 20248.808.808.808.808.710.57%
Jul 2, 20248.758.758.758.758.660.23%
Jul 1, 20248.738.738.738.738.64-0.68%
Jun 28, 20248.798.798.798.798.70-0.57%
Jun 27, 20248.848.848.848.848.720.23%
Jun 26, 20248.828.828.828.828.70-0.45%
Jun 25, 20248.868.868.868.868.74-0.11%
Jun 24, 20248.878.878.878.878.75-
Jun 21, 20248.878.878.878.878.75-
Jun 20, 20248.878.878.878.878.75-0.11%
Jun 18, 20248.888.888.888.888.760.34%
Jun 17, 20248.858.858.858.858.73-0.34%
Jun 14, 20248.888.888.888.888.76-
Jun 13, 20248.888.888.888.888.760.45%
Jun 12, 20248.848.848.848.848.720.57%
Jun 11, 20248.798.798.798.798.670.57%
Jun 10, 20248.748.748.748.748.62-0.11%
Jun 7, 20248.758.758.758.758.63-1.02%