Fidelity Preferred Securities & Income ETF (NY: FPFD )

21.84 -0.08 (-0.36%)

Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	21.93	21.94	21.84	21.84	6,100	-0.08(-0.36%)
Oct 31, 2024	22.02	22.02	21.89	21.92	56,173	-0.12(-0.57%)
Oct 30, 2024	22.04	22.07	22.01	22.04	17,948	+0.03(+0.16%)
Oct 29, 2024	22.05	22.05	21.96	22.01	8,742	-0.07(-0.32%)
Oct 28, 2024	22.10	22.15	22.06	22.08	10,078	+0.01(+0.04%)
Oct 25, 2024	22.14	22.16	22.07	22.07	6,224	-0.03(-0.14%)
Oct 24, 2024	22.09	22.11	22.06	22.10	18,000	+0.00(+0.00%)
Oct 23, 2024	22.16	22.16	22.08	22.10	13,092	-0.11(-0.49%)
Oct 22, 2024	22.18	22.23	22.15	22.21	15,779	+0.01(+0.05%)
Oct 21, 2024	22.30	22.30	22.18	22.20	20,480	-0.10(-0.45%)
Oct 18, 2024	22.29	22.35	22.27	22.30	11,893	+0.01(+0.04%)
Oct 17, 2024	22.31	22.41	22.27	22.29	26,723	-0.03(-0.15%)
Oct 16, 2024	22.27	22.32	22.27	22.32	13,531	+0.05(+0.22%)
Oct 15, 2024	22.20	22.29	22.20	22.27	23,414	+0.08(+0.38%)
Oct 14, 2024	22.16	22.21	22.16	22.19	3,204	+0.02(+0.09%)
Oct 11, 2024	22.13	22.17	22.08	22.17	20,683	+0.01(+0.07%)
Oct 10, 2024	22.13	22.22	22.13	22.15	16,418	+0.01(+0.02%)
Oct 09, 2024	22.14	22.17	22.14	22.15	3,254	-0.02(-0.09%)
Oct 08, 2024	22.13	22.17	22.11	22.17	8,209	+0.08(+0.36%)
Oct 07, 2024	22.17	22.18	22.09	22.09	30,799	-0.12(-0.54%)
Oct 04, 2024	22.24	22.27	22.20	22.21	12,471	-0.09(-0.39%)
Oct 03, 2024	22.31	22.32	22.26	22.30	13,842	+0.04(+0.16%)
Oct 02, 2024	22.25	22.28	22.24	22.26	22,714	-0.02(-0.08%)
Oct 01, 2024	22.23	22.28	22.23	22.28	14,304	+0.05(+0.23%)
Sep 30, 2024	22.27	22.28	22.16	22.22	35,173	-0.08(-0.38%)
Sep 27, 2024	22.29	22.32	22.29	22.31	14,826	+0.03(+0.12%)
Sep 26, 2024	22.28	22.31	22.28	22.28	10,469	-0.00(-0.02%)
Sep 25, 2024	22.27	22.30	22.26	22.29	20,072	-0.01(-0.03%)
Sep 24, 2024	22.26	22.29	22.24	22.29	25,859	+0.03(+0.13%)
Sep 23, 2024	22.26	22.31	22.26	22.26	10,228	-0.02(-0.09%)
Sep 20, 2024	22.25	22.31	22.25	22.28	9,792	-0.01(-0.04%)
Sep 19, 2024	22.21	22.29	22.21	22.29	28,912	+0.09(+0.40%)
Sep 18, 2024	22.17	22.28	22.17	22.20	44,862	+0.02(+0.11%)
Sep 17, 2024	22.14	22.19	22.14	22.18	13,294	+0.02(+0.07%)
Sep 16, 2024	22.08	22.17	22.08	22.16	20,362	+0.11(+0.49%)
Sep 13, 2024	22.01	22.07	22.01	22.05	29,190	+0.01(+0.07%)
Sep 12, 2024	21.98	22.05	21.98	22.04	20,570	+0.02(+0.09%)
Sep 11, 2024	21.98	22.03	21.97	22.02	23,442	+0.00(+0.02%)
Sep 10, 2024	21.96	22.02	21.95	22.01	22,861	+0.05(+0.23%)
Sep 09, 2024	21.89	21.99	21.89	21.96	19,285	+0.07(+0.32%)
Sep 06, 2024	21.90	21.90	21.87	21.89	137,091	+0.01(+0.05%)
Sep 05, 2024	21.86	21.88	21.86	21.88	7,290	+0.02(+0.08%)
Sep 04, 2024	21.77	21.87	21.77	21.87	17,275	+0.09(+0.42%)

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.