Fidelity Investment Grade Securitized ETF (FSEC)
NYSEARCA: FSEC · Real-Time Price · USD
44.31
-0.09 (-0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
FSEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.36 | 44.41 | 44.29 | 44.31 | 44.31 | -0.19% | 210,405 |
| Dec 4, 2025 | 44.68 | 44.68 | 44.30 | 44.40 | 44.40 | -0.16% | 236,518 |
| Dec 3, 2025 | 44.45 | 44.60 | 44.39 | 44.47 | 44.47 | 0.21% | 302,949 |
| Dec 2, 2025 | 44.37 | 44.45 | 44.37 | 44.37 | 44.37 | -0.12% | 131,893 |
| Dec 1, 2025 | 44.44 | 44.44 | 44.33 | 44.43 | 44.43 | -0.21% | 455,254 |
| Nov 28, 2025 | 44.56 | 44.56 | 44.38 | 44.52 | 44.52 | -0.16% | 67,747 |
| Nov 26, 2025 | 44.48 | 44.62 | 44.46 | 44.59 | 44.59 | -0.18% | 178,283 |
| Nov 25, 2025 | 44.65 | 44.74 | 44.59 | 44.67 | 44.53 | 0.29% | 243,793 |
| Nov 24, 2025 | 44.65 | 44.65 | 44.53 | 44.54 | 44.40 | 0.27% | 188,769 |
| Nov 21, 2025 | 44.51 | 44.59 | 44.42 | 44.42 | 44.28 | 0.02% | 200,362 |
| Nov 20, 2025 | 44.46 | 44.51 | 44.36 | 44.41 | 44.27 | 0.02% | 478,169 |
| Nov 19, 2025 | 44.52 | 44.93 | 44.35 | 44.40 | 44.26 | 0.03% | 391,351 |
| Nov 18, 2025 | 44.34 | 44.46 | 44.32 | 44.39 | 44.25 | 0.10% | 243,490 |
| Nov 17, 2025 | 44.39 | 44.40 | 44.34 | 44.34 | 44.20 | -0.11% | 177,936 |
| Nov 14, 2025 | 44.41 | 44.54 | 44.31 | 44.39 | 44.25 | 0.05% | 221,060 |
| Nov 13, 2025 | 44.34 | 44.46 | 44.34 | 44.37 | 44.23 | -0.25% | 382,448 |
| Nov 12, 2025 | 44.52 | 44.54 | 44.38 | 44.48 | 44.34 | -0.11% | 237,673 |
| Nov 11, 2025 | 44.49 | 44.56 | 44.38 | 44.53 | 44.39 | 0.23% | 116,498 |
| Nov 10, 2025 | 44.36 | 44.47 | 44.36 | 44.43 | 44.29 | - | 114,081 |
| Nov 7, 2025 | 44.49 | 44.52 | 44.38 | 44.43 | 44.29 | -0.11% | 207,480 |
| Nov 6, 2025 | 44.39 | 44.49 | 44.34 | 44.48 | 44.34 | 0.41% | 146,764 |
| Nov 5, 2025 | 44.33 | 44.39 | 44.24 | 44.30 | 44.16 | -0.14% | 365,811 |
| Nov 4, 2025 | 44.41 | 44.47 | 44.36 | 44.36 | 44.22 | 0.07% | 267,029 |
| Nov 3, 2025 | 44.36 | 44.39 | 44.27 | 44.33 | 44.19 | -0.11% | 269,923 |
| Oct 31, 2025 | 44.36 | 44.45 | 44.32 | 44.38 | 44.24 | 0.16% | 256,470 |
| Oct 30, 2025 | 44.29 | 44.44 | 44.28 | 44.31 | 44.17 | -0.40% | 339,384 |
| Oct 29, 2025 | 44.82 | 44.88 | 44.41 | 44.49 | 44.22 | -1.02% | 616,485 |
| Oct 28, 2025 | 44.77 | 44.95 | 44.69 | 44.95 | 44.68 | 0.18% | 208,641 |
| Oct 27, 2025 | 44.70 | 44.87 | 44.68 | 44.87 | 44.60 | 0.04% | 176,277 |
| Oct 24, 2025 | 44.86 | 44.86 | 44.65 | 44.85 | 44.58 | 0.38% | 189,677 |
| Oct 23, 2025 | 44.73 | 44.78 | 44.65 | 44.68 | 44.41 | -0.38% | 209,818 |
| Oct 22, 2025 | 44.84 | 44.85 | 44.69 | 44.85 | 44.58 | -0.02% | 124,024 |
| Oct 21, 2025 | 44.91 | 44.91 | 44.75 | 44.86 | 44.59 | 0.25% | 244,481 |
| Oct 20, 2025 | 44.70 | 44.78 | 44.67 | 44.75 | 44.48 | 0.16% | 33,150 |
| Oct 17, 2025 | 44.82 | 44.82 | 44.60 | 44.68 | 44.41 | -0.20% | 163,518 |
| Oct 16, 2025 | 44.60 | 44.77 | 44.51 | 44.77 | 44.50 | 0.36% | 296,871 |
| Oct 15, 2025 | 44.89 | 44.89 | 44.51 | 44.61 | 44.34 | -0.84% | 290,512 |
| Oct 14, 2025 | 44.38 | 44.99 | 44.38 | 44.99 | 44.72 | 1.09% | 150,617 |
| Oct 13, 2025 | 44.41 | 44.55 | 44.41 | 44.51 | 44.23 | 0.42% | 38,101 |
| Oct 10, 2025 | 44.41 | 44.47 | 44.32 | 44.32 | 44.05 | 0.09% | 290,412 |
| Oct 9, 2025 | 44.33 | 44.33 | 44.20 | 44.28 | 44.01 | -0.20% | 288,374 |
| Oct 8, 2025 | 44.31 | 44.39 | 44.29 | 44.37 | 44.10 | -0.02% | 265,519 |
| Oct 7, 2025 | 44.20 | 44.38 | 44.12 | 44.38 | 44.11 | 0.18% | 129,741 |
| Oct 6, 2025 | 44.38 | 44.39 | 44.23 | 44.30 | 44.03 | -0.29% | 221,085 |
| Oct 3, 2025 | 44.35 | 44.43 | 44.27 | 44.43 | 44.16 | 0.11% | 318,589 |
| Oct 2, 2025 | 44.41 | 44.41 | 44.26 | 44.38 | 44.11 | 0.14% | 86,224 |
| Oct 1, 2025 | 44.24 | 44.32 | 44.23 | 44.32 | 44.05 | 0.50% | 86,374 |
| Sep 30, 2025 | 44.16 | 44.30 | 44.06 | 44.10 | 43.83 | -0.20% | 137,071 |
| Sep 29, 2025 | 44.08 | 44.22 | 44.08 | 44.19 | 43.92 | -0.18% | 155,452 |
| Sep 26, 2025 | 44.25 | 44.31 | 44.20 | 44.27 | 43.87 | -0.05% | 221,745 |