Fidelity Preferred Securities & Income ETF (FPFD)
BATS: FPFD · Real-Time Price · USD
21.80
0.00 (-0.02%)
At close: Aug 15, 2025, 4:00 PM
21.80
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
FPFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.80 | 21.82 | 21.80 | 21.80 | 21.80 | -0.02% | 11,765 |
| Aug 14, 2025 | 21.81 | 21.83 | 21.79 | 21.81 | 21.81 | -0.09% | 12,286 |
| Aug 13, 2025 | 21.82 | 21.83 | 21.79 | 21.83 | 21.83 | 0.25% | 25,254 |
| Aug 12, 2025 | 21.77 | 21.77 | 21.72 | 21.77 | 21.77 | 0.22% | 16,865 |
| Aug 11, 2025 | 21.73 | 21.74 | 21.71 | 21.72 | 21.72 | 0.03% | 12,609 |
| Aug 8, 2025 | 21.69 | 21.73 | 21.69 | 21.72 | 21.72 | 0.13% | 23,527 |
| Aug 7, 2025 | 21.74 | 21.74 | 21.68 | 21.69 | 21.69 | -0.15% | 21,108 |
| Aug 6, 2025 | 21.72 | 21.74 | 21.70 | 21.72 | 21.72 | -0.03% | 9,162 |
| Aug 5, 2025 | 21.71 | 21.73 | 21.71 | 21.73 | 21.73 | 0.02% | 18,830 |
| Aug 4, 2025 | 21.70 | 21.72 | 21.67 | 21.72 | 21.72 | 0.25% | 31,669 |
| Aug 1, 2025 | 21.68 | 21.68 | 21.67 | 21.67 | 21.67 | - | 9,027 |
| Jul 31, 2025 | 21.65 | 21.67 | 21.62 | 21.67 | 21.67 | 0.37% | 18,841 |
| Jul 30, 2025 | 21.59 | 21.62 | 21.58 | 21.59 | 21.59 | -0.53% | 8,660 |
| Jul 29, 2025 | 21.67 | 21.71 | 21.66 | 21.70 | 21.61 | 0.23% | 21,295 |
| Jul 28, 2025 | 21.71 | 21.71 | 21.64 | 21.65 | 21.56 | -0.02% | 20,962 |
| Jul 25, 2025 | 21.64 | 21.66 | 21.63 | 21.66 | 21.56 | 0.12% | 20,023 |
| Jul 24, 2025 | 21.58 | 21.63 | 21.57 | 21.63 | 21.54 | 0.05% | 26,670 |
| Jul 23, 2025 | 21.62 | 21.63 | 21.61 | 21.62 | 21.53 | - | 14,796 |
| Jul 22, 2025 | 21.65 | 21.65 | 21.61 | 21.62 | 21.53 | - | 6,516 |
| Jul 21, 2025 | 21.67 | 21.67 | 21.62 | 21.62 | 21.53 | - | 21,912 |
| Jul 18, 2025 | 21.64 | 21.64 | 21.61 | 21.62 | 21.53 | - | 12,419 |
| Jul 17, 2025 | 21.57 | 21.62 | 21.57 | 21.62 | 21.53 | 0.24% | 13,217 |
| Jul 16, 2025 | 21.59 | 21.59 | 21.55 | 21.57 | 21.47 | 0.08% | 11,260 |
| Jul 15, 2025 | 21.62 | 21.64 | 21.55 | 21.55 | 21.46 | -0.32% | 29,270 |
| Jul 14, 2025 | 21.67 | 21.67 | 21.61 | 21.62 | 21.53 | -0.25% | 29,897 |
| Jul 11, 2025 | 21.68 | 21.69 | 21.67 | 21.68 | 21.58 | -0.15% | 20,840 |
| Jul 10, 2025 | 21.68 | 21.71 | 21.66 | 21.71 | 21.61 | 0.08% | 16,884 |
| Jul 9, 2025 | 21.67 | 21.69 | 21.66 | 21.69 | 21.60 | 0.18% | 28,802 |
| Jul 8, 2025 | 21.62 | 21.65 | 21.60 | 21.65 | 21.56 | 0.09% | 35,641 |
| Jul 7, 2025 | 21.70 | 21.70 | 21.57 | 21.63 | 21.54 | -0.12% | 182,520 |
| Jul 3, 2025 | 21.63 | 21.66 | 21.62 | 21.66 | 21.56 | 0.12% | 37,305 |
| Jul 2, 2025 | 21.58 | 21.63 | 21.54 | 21.63 | 21.54 | 0.25% | 47,896 |
| Jul 1, 2025 | 21.49 | 21.58 | 21.49 | 21.58 | 21.48 | 0.35% | 20,870 |
| Jun 30, 2025 | 21.51 | 21.52 | 21.46 | 21.50 | 21.41 | 0.09% | 37,183 |
| Jun 27, 2025 | 21.56 | 21.56 | 21.46 | 21.48 | 21.39 | -0.42% | 19,214 |
| Jun 26, 2025 | 21.53 | 21.57 | 21.53 | 21.57 | 21.38 | 0.16% | 11,429 |
| Jun 25, 2025 | 21.54 | 21.54 | 21.53 | 21.54 | 21.34 | -0.05% | 8,455 |
| Jun 24, 2025 | 21.49 | 21.55 | 21.49 | 21.55 | 21.35 | 0.35% | 13,983 |
| Jun 23, 2025 | 21.57 | 21.57 | 21.46 | 21.47 | 21.28 | 0.12% | 27,170 |
| Jun 20, 2025 | 21.42 | 21.45 | 21.42 | 21.45 | 21.25 | 0.19% | 21,917 |
| Jun 18, 2025 | 21.40 | 21.42 | 21.40 | 21.41 | 21.21 | 0.07% | 6,864 |
| Jun 17, 2025 | 21.39 | 21.39 | 21.37 | 21.39 | 21.20 | 0.09% | 12,734 |
| Jun 16, 2025 | 21.38 | 21.41 | 21.36 | 21.37 | 21.18 | -0.05% | 22,891 |
| Jun 13, 2025 | 21.38 | 21.38 | 21.35 | 21.38 | 21.19 | -0.12% | 13,732 |
| Jun 12, 2025 | 21.42 | 21.42 | 21.40 | 21.41 | 21.21 | 0.05% | 11,358 |
| Jun 11, 2025 | 21.43 | 21.44 | 21.40 | 21.40 | 21.20 | 0.05% | 11,080 |
| Jun 10, 2025 | 21.39 | 21.39 | 21.38 | 21.39 | 21.19 | 0.07% | 10,560 |
| Jun 9, 2025 | 21.31 | 21.38 | 21.31 | 21.37 | 21.18 | 0.05% | 22,814 |
| Jun 6, 2025 | 21.37 | 21.39 | 21.36 | 21.36 | 21.17 | -0.12% | 19,411 |
| Jun 5, 2025 | 21.39 | 21.40 | 21.36 | 21.39 | 21.19 | 0.14% | 17,822 |