Skip to main content
Fidelity Series Investment Grade Securitized Fund (FHPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.87
+0.01 (0.11%)
Dec 16, 2024, 4:00 PM EST

FHPFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 20248.748.748.748.748.74-0.34%
Dec 19, 20248.778.778.778.778.77-0.23%
Dec 18, 20248.798.798.798.798.79-0.79%
Dec 17, 20248.868.868.868.868.86-0.11%
Dec 16, 20248.878.878.878.878.870.11%
Dec 13, 20248.868.868.868.868.86-0.45%
Dec 12, 20248.908.908.908.908.90-0.45%
Dec 11, 20248.948.948.948.948.94-0.56%
Dec 10, 20248.998.998.998.998.97-
Dec 9, 20248.998.998.998.998.97-0.33%
Dec 6, 20249.029.029.029.029.000.22%
Dec 5, 20249.009.009.009.008.980.11%
Dec 4, 20248.998.998.998.998.970.22%
Dec 3, 20248.978.978.978.978.95-0.11%
Dec 2, 20248.988.988.988.988.96-
Nov 29, 20248.988.988.988.988.960.22%
Nov 27, 20248.968.968.968.968.910.34%
Nov 26, 20248.938.938.938.938.88-0.22%
Nov 25, 20248.958.958.958.958.900.90%
Nov 22, 20248.878.878.878.878.820.11%
Nov 21, 20248.868.868.868.868.810.11%
Nov 20, 20248.858.858.858.858.80-0.11%
Nov 19, 20248.868.868.868.868.810.11%
Nov 18, 20248.858.858.858.858.80-
Nov 15, 20248.858.858.858.858.80-0.11%
Nov 14, 20248.868.868.868.868.81-0.11%
Nov 13, 20248.878.878.878.878.820.11%
Nov 12, 20248.868.868.868.868.81-0.45%
Nov 11, 20248.908.908.908.908.85-0.67%
Nov 8, 20248.968.968.968.968.910.45%
Nov 7, 20248.928.928.928.928.870.79%
Nov 6, 20248.858.858.858.858.80-0.67%
Nov 5, 20248.918.918.918.918.860.22%
Nov 4, 20248.898.898.898.898.840.45%
Nov 1, 20248.858.858.858.858.80-0.45%
Oct 31, 20248.898.898.898.898.84-0.11%
Oct 30, 20248.908.908.908.908.81-0.11%
Oct 29, 20248.918.918.918.918.820.11%
Oct 28, 20248.908.908.908.908.81-0.22%
Oct 25, 20248.928.928.928.928.83-0.22%
Oct 24, 20248.948.948.948.948.850.11%
Oct 23, 20248.938.938.938.938.84-0.33%
Oct 22, 20248.968.968.968.968.87-
Oct 21, 20248.968.968.968.968.87-0.78%
Oct 18, 20249.039.039.039.038.940.11%
Oct 17, 20249.029.029.029.028.93-0.55%
Oct 16, 20249.079.079.079.078.980.22%
Oct 15, 20249.059.059.059.058.960.44%
Oct 14, 20249.019.019.019.018.92-0.33%
Oct 11, 20249.049.049.049.048.95-
Oct 10, 20249.049.049.049.048.95-
Oct 9, 20249.049.049.049.048.95-0.33%
Oct 8, 20249.079.079.079.078.980.22%
Oct 7, 20249.059.059.059.058.96-0.33%
Oct 4, 20249.089.089.089.088.99-0.77%
Oct 3, 20249.159.159.159.159.06-0.44%
Oct 2, 20249.199.199.199.199.10-0.22%
Oct 1, 20249.219.219.219.219.120.33%
Sep 30, 20249.189.189.189.189.09-0.33%
Sep 27, 20249.219.219.219.219.090.22%
Sep 26, 20249.199.199.199.199.07-
Sep 25, 20249.199.199.199.199.07-0.33%
Sep 24, 20249.229.229.229.229.100.11%
Sep 23, 20249.219.219.219.219.09-0.11%
Sep 20, 20249.229.229.229.229.10-0.11%
Sep 19, 20249.239.239.239.239.110.11%
Sep 18, 20249.229.229.229.229.10-0.43%
Sep 17, 20249.269.269.269.269.14-0.11%
Sep 16, 20249.279.279.279.279.150.22%
Sep 13, 20249.259.259.259.259.130.11%
Sep 12, 20249.249.249.249.249.12-0.22%
Sep 11, 20249.269.269.269.269.14-
Sep 10, 20249.269.269.269.269.140.43%
Sep 9, 20249.229.229.229.229.100.22%
Sep 6, 20249.209.209.209.209.080.11%
Sep 5, 20249.199.199.199.199.070.22%
Sep 4, 20249.179.179.179.179.050.33%
Sep 3, 20249.149.149.149.149.020.44%
Aug 30, 20249.109.109.109.108.98-0.22%
Aug 29, 20249.129.129.129.128.97-0.22%
Aug 28, 20249.149.149.149.148.99-0.11%
Aug 27, 20249.159.159.159.159.000.11%
Aug 26, 20249.149.149.149.148.99-0.11%
Aug 23, 20249.159.159.159.159.000.44%
Aug 22, 20249.119.119.119.118.96-0.44%
Aug 21, 20249.159.159.159.159.000.22%
Aug 20, 20249.139.139.139.138.980.33%
Aug 19, 20249.109.109.109.108.950.11%
Aug 16, 20249.099.099.099.098.940.22%
Aug 15, 20249.079.079.079.078.92-0.44%
Aug 14, 20249.119.119.119.118.960.11%
Aug 13, 20249.109.109.109.108.950.33%
Aug 12, 20249.079.079.079.078.920.22%
Aug 9, 20249.059.059.059.058.900.22%
Aug 8, 20249.039.039.039.038.88-0.11%
Aug 7, 20249.049.049.049.048.89-0.22%
Aug 6, 20249.069.069.069.068.91-0.77%
Aug 5, 20249.139.139.139.138.98-0.11%
Aug 2, 20249.149.149.149.148.991.22%
Aug 1, 20249.039.039.039.038.880.44%