Fidelity Preferred Securities & Inc ETF (FPFD) Historical Stock Data
21.64 ↓0.04 (-0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FPFD is down -0.10% a day on average. There have been 8 days where Fidelity Preferred Securities & Inc ETF closed green and 22 days where FPFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 21.67 | 21.64 | ↓$0.03 (-0.14%) | 21.64 | 21.69 | 12.48K |
| 2024-12-24 | 21.69 | 21.68 | ↓$0.02 (-0.07%) | 21.60 | 21.69 | 4.53K |
| 2024-12-23 | 21.74 | 21.66 | ↓$0.08 (-0.37%) | 21.66 | 21.74 | 18.50K |
| 2024-12-20 | 21.66 | 21.72 | ↑$0.06 (0.28%) | 21.66 | 21.76 | 7.33K |
| 2024-12-19 | 21.80 | 21.65 | ↓$0.15 (-0.69%) | 21.65 | 21.80 | 24.61K |
| 2024-12-18 | 21.96 | 21.81 | ↓$0.16 (-0.71%) | 21.80 | 21.96 | 77.03K |
| 2024-12-17 | 21.92 | 21.92 | ↑$0.00 (0.00%) | 21.90 | 21.94 | 11.88K |
| 2024-12-16 | 21.96 | 21.93 | ↓$0.03 (-0.14%) | 21.90 | 21.96 | 13.70K |
| 2024-12-13 | 21.90 | 21.87 | ↓$0.03 (-0.14%) | 21.85 | 21.90 | 15.43K |
| 2024-12-12 | 21.94 | 21.90 | ↓$0.04 (-0.18%) | 21.90 | 21.96 | 13.16K |
| 2024-12-11 | 22.00 | 21.94 | ↓$0.06 (-0.27%) | 21.94 | 22.00 | 11.43K |
| 2024-12-10 | 21.93 | 21.95 | ↑$0.02 (0.07%) | 21.93 | 21.96 | 9.51K |
| 2024-12-09 | 22.00 | 21.97 | ↓$0.04 (-0.16%) | 21.96 | 22.02 | 23.52K |
| 2024-12-06 | 21.99 | 21.97 | ↓$0.02 (-0.11%) | 21.97 | 21.99 | 5.46K |
| 2024-12-05 | 21.97 | 21.92 | ↓$0.05 (-0.23%) | 21.92 | 21.98 | 13.16K |
| 2024-12-04 | 21.95 | 21.97 | ↑$0.02 (0.09%) | 21.95 | 21.98 | 4.98K |
| 2024-12-03 | 21.98 | 21.94 | ↓$0.04 (-0.18%) | 21.92 | 21.98 | 10.58K |
| 2024-12-02 | 21.95 | 21.95 | ↓$0.00 (-0.02%) | 21.94 | 21.99 | 23.77K |
| 2024-11-29 | 21.96 | 21.95 | ↓$0.01 (-0.06%) | 21.92 | 21.96 | 59.70K |
| 2024-11-27 | 21.98 | 21.93 | ↓$0.05 (-0.23%) | 21.93 | 21.98 | 17.84K |
| 2024-11-26 | 21.99 | 21.97 | ↓$0.02 (-0.09%) | 21.97 | 22.00 | 12.86K |
| 2024-11-25 | 21.95 | 22.04 | ↑$0.09 (0.41%) | 21.95 | 22.07 | 19.17K |
| 2024-11-22 | 21.93 | 21.96 | ↑$0.02 (0.11%) | 21.92 | 21.96 | 8.23K |
| 2024-11-21 | 21.89 | 21.92 | ↑$0.03 (0.14%) | 21.89 | 21.95 | 6.81K |
| 2024-11-20 | 21.90 | 21.89 | ↓$0.01 (-0.05%) | 21.86 | 21.90 | 29.65K |
| 2024-11-19 | 21.94 | 21.93 | ↓$0.02 (-0.07%) | 21.93 | 21.96 | 8.31K |
| 2024-11-18 | 21.97 | 21.95 | ↓$0.02 (-0.09%) | 21.94 | 21.98 | 22.17K |
| 2024-11-15 | 21.96 | 21.97 | ↑$0.01 (0.05%) | 21.94 | 21.99 | 25.21K |
| 2024-11-14 | 21.99 | 21.96 | ↓$0.03 (-0.14%) | 21.96 | 22.00 | 8.35K |
| 2024-11-13 | 22.01 | 21.98 | ↓$0.03 (-0.14%) | 21.96 | 22.03 | 24.34K |
Create an account or log in to view more rows.
$FPFD I actually want the market pullback 5% is pretty crazy how this market keep going and going
$FPFD Overpower the algos!
$FPFD lol who sold
$FPFD nice day!
$FPFD Bull flag forming?
$FPFD rubbish
$FPFD Waiting waiting waiting — you know for what !!! Announcement!!!
$FPFD it's going down??
$FPFD keep it going
$FPFD rubbish