Fidelity Stocks For Inflation ETF (NY: FCPI )

43.01 -0.49 (-1.13%)
Streaming Delayed Price Updated: 12:03 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 43.45 43.77 43.37 43.50 18,558 -0.10(-0.24%)
Oct 29, 2024 43.46 43.68 43.28 43.60 20,976 +0.10(+0.23%)
Oct 28, 2024 43.51 43.57 43.43 43.50 29,565 +0.29(+0.66%)
Oct 25, 2024 43.66 43.66 43.18 43.21 20,350 -0.32(-0.72%)
Oct 24, 2024 43.70 43.70 43.35 43.53 11,056 -0.01(-0.02%)
Oct 23, 2024 43.84 43.89 43.30 43.54 21,425 -0.44(-1.00%)
Oct 22, 2024 44.02 44.02 43.82 43.98 25,993 -0.20(-0.45%)
Oct 21, 2024 44.36 44.36 43.97 44.18 14,268 -0.13(-0.30%)
Oct 18, 2024 44.34 44.39 44.23 44.31 13,452 +0.02(+0.05%)
Oct 17, 2024 44.67 44.67 44.29 44.29 11,688 -0.08(-0.18%)
Oct 16, 2024 44.11 44.39 44.07 44.37 36,152 +0.39(+0.89%)
Oct 15, 2024 44.46 44.46 43.97 43.98 22,439 -0.45(-1.01%)
Oct 14, 2024 44.25 44.49 44.18 44.43 31,662 +0.35(+0.80%)
Oct 11, 2024 43.71 44.09 43.71 44.08 7,446 +0.40(+0.91%)
Oct 10, 2024 43.64 43.76 43.52 43.68 12,457 -0.02(-0.05%)
Oct 09, 2024 43.47 43.70 43.38 43.70 14,384 +0.28(+0.64%)
Oct 08, 2024 43.52 43.52 43.18 43.42 30,518 +0.06(+0.15%)
Oct 07, 2024 43.74 43.74 43.28 43.36 17,830 -0.38(-0.87%)
Oct 04, 2024 43.68 43.74 43.51 43.74 16,427 +0.46(+1.06%)
Oct 03, 2024 43.08 43.38 43.01 43.28 16,062 +0.11(+0.25%)
Oct 02, 2024 43.08 43.25 42.94 43.17 8,831 +0.02(+0.05%)
Oct 01, 2024 43.26 43.26 42.88 43.15 13,657 -0.16(-0.37%)
Sep 30, 2024 43.07 43.31 42.90 43.31 16,095 +0.13(+0.30%)
Sep 27, 2024 43.26 43.36 43.08 43.18 13,204 -0.01(-0.02%)
Sep 26, 2024 43.42 43.42 43.12 43.19 25,144 +0.15(+0.35%)
Sep 25, 2024 43.11 43.22 42.98 43.04 24,684 -0.09(-0.21%)
Sep 24, 2024 43.21 43.22 43.00 43.13 21,174 +0.01(+0.02%)
Sep 23, 2024 42.94 43.19 42.94 43.12 21,292 +0.23(+0.54%)
Sep 20, 2024 42.72 42.97 42.63 42.89 23,477 +0.19(+0.45%)
Sep 19, 2024 42.68 42.78 42.58 42.70 17,606 +0.70(+1.67%)
Sep 18, 2024 42.10 42.46 41.95 42.00 16,466 +0.03(+0.06%)
Sep 17, 2024 42.10 42.25 41.89 41.97 9,359 +0.09(+0.22%)
Sep 16, 2024 41.77 41.93 41.70 41.88 17,096 +0.08(+0.20%)
Sep 13, 2024 41.56 41.91 41.56 41.80 12,908 +0.44(+1.06%)
Sep 12, 2024 41.14 41.45 40.92 41.36 21,827 +0.34(+0.83%)
Sep 11, 2024 40.69 41.02 40.05 41.02 9,384 +0.39(+0.95%)
Sep 10, 2024 40.62 40.63 40.34 40.63 13,718 +0.04(+0.10%)
Sep 09, 2024 40.64 40.74 40.45 40.59 10,618 +0.30(+0.74%)
Sep 06, 2024 41.12 41.14 40.30 40.30 10,160 -0.67(-1.63%)
Sep 05, 2024 41.26 41.28 40.87 40.96 15,067 -0.36(-0.86%)
Sep 04, 2024 41.16 41.58 41.16 41.32 26,955 -0.04(-0.10%)
Sep 03, 2024 42.26 42.26 41.27 41.36 16,396 -1.24(-2.92%)
Aug 30, 2024 42.30 42.61 42.11 42.61 10,954 +0.46(+1.08%)
Aug 29, 2024 42.26 42.45 42.11 42.15 8,084 +0.10(+0.24%)
Aug 28, 2024 42.25 42.29 41.89 42.05 10,341 -0.26(-0.62%)
Aug 27, 2024 42.15 42.34 42.15 42.31 17,419 +0.01(+0.03%)
Aug 26, 2024 42.53 42.59 42.25 42.30 15,939 -0.15(-0.35%)
Aug 23, 2024 42.04 42.45 42.04 42.45 8,506 +0.68(+1.62%)
Aug 22, 2024 42.15 42.22 41.77 41.77 14,807 -0.24(-0.57%)
Aug 21, 2024 41.68 42.05 41.68 42.01 30,746 +0.30(+0.73%)
Aug 20, 2024 41.95 41.95 41.66 41.71 17,856 -0.17(-0.41%)
Aug 19, 2024 41.59 41.88 41.55 41.88 14,658 +0.37(+0.88%)
Aug 16, 2024 41.41 41.64 41.38 41.51 15,311 +0.04(+0.09%)
Aug 15, 2024 41.36 41.52 41.23 41.48 11,031 +0.50(+1.23%)
Aug 14, 2024 40.91 41.00 40.79 40.97 19,439 +0.13(+0.32%)
Aug 13, 2024 40.59 40.84 40.52 40.84 9,095 +0.53(+1.31%)
Aug 12, 2024 40.59 40.59 40.22 40.32 20,356 -0.11(-0.27%)
Aug 09, 2024 40.19 40.48 40.09 40.43 28,246 +0.24(+0.59%)
Aug 08, 2024 39.69 40.19 39.69 40.19 12,987 +0.90(+2.28%)
Aug 07, 2024 40.08 40.09 39.24 39.29 25,842 -0.29(-0.73%)
Aug 06, 2024 39.24 40.10 39.21 39.58 41,800 +0.51(+1.30%)
Aug 05, 2024 38.34 39.47 38.26 39.07 61,900 -1.08(-2.68%)
Aug 02, 2024 40.30 40.40 39.81 40.15 70,934 -0.68(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.