Fidelity® Stocks for Inflation ETF (FCPI) Historical Stock Data
38.27 ↑0.06 (0.16%)
As of April 29, 2024, 3:04pm EST.
Historical Data
In the past 30 trading days, FCPI is down -0.17% a day on average. There have been 13 days where Fidelity® Stocks for Inflation ETF closed green and 17 days where FCPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 38.20 | 38.21 | ↑$0.01 (0.03%) | 38.15 | 38.29 | 14.28K |
| 2024-04-25 | 37.65 | 38.01 | ↑$0.36 (0.97%) | 37.61 | 38.05 | 21.14K |
| 2024-04-24 | 38.07 | 38.02 | ↓$0.05 (-0.13%) | 37.86 | 38.07 | 14.70K |
| 2024-04-23 | 37.69 | 37.95 | ↑$0.26 (0.69%) | 37.60 | 38.04 | 13.10K |
| 2024-04-22 | 37.41 | 37.53 | ↑$0.12 (0.33%) | 37.30 | 37.78 | 19.21K |
| 2024-04-19 | 37.28 | 37.23 | ↓$0.05 (-0.12%) | 37.14 | 37.47 | 22.84K |
| 2024-04-18 | 37.68 | 37.40 | ↓$0.28 (-0.74%) | 37.37 | 37.84 | 14.37K |
| 2024-04-17 | 37.94 | 37.59 | ↓$0.35 (-0.92%) | 37.53 | 37.96 | 14.96K |
| 2024-04-16 | 37.80 | 37.69 | ↓$0.11 (-0.29%) | 37.62 | 37.83 | 12.08K |
| 2024-04-15 | 38.51 | 37.83 | ↓$0.68 (-1.77%) | 37.74 | 38.57 | 26.74K |
| 2024-04-12 | 38.63 | 38.21 | ↓$0.42 (-1.09%) | 38.14 | 38.63 | 29.96K |
| 2024-04-11 | 38.60 | 38.69 | ↑$0.09 (0.23%) | 38.39 | 38.78 | 19.80K |
| 2024-04-10 | 38.42 | 38.49 | ↑$0.07 (0.17%) | 38.31 | 38.62 | 24.77K |
| 2024-04-09 | 39.14 | 38.83 | ↓$0.31 (-0.78%) | 38.48 | 39.14 | 21.58K |
| 2024-04-08 | 39.08 | 38.99 | ↓$0.09 (-0.23%) | 38.95 | 39.08 | 15.98K |
| 2024-04-05 | 38.56 | 39.01 | ↑$0.45 (1.17%) | 38.56 | 39.13 | 48.79K |
| 2024-04-04 | 39.35 | 38.56 | ↓$0.79 (-2.01%) | 38.55 | 39.35 | 15.94K |
| 2024-04-03 | 38.93 | 39.01 | ↑$0.08 (0.20%) | 38.88 | 39.13 | 29.01K |
| 2024-04-02 | 39.11 | 38.91 | ↓$0.20 (-0.51%) | 38.72 | 39.11 | 31.12K |
| 2024-04-01 | 39.63 | 39.35 | ↓$0.28 (-0.71%) | 39.29 | 39.63 | 30.64K |
| 2024-03-28 | 39.39 | 39.42 | ↑$0.03 (0.08%) | 39.32 | 39.43 | 11.36K |
| 2024-03-27 | 39.24 | 39.23 | ↓$0.01 (-0.03%) | 39.04 | 39.24 | 43.27K |
| 2024-03-26 | 39.21 | 39.00 | ↓$0.21 (-0.54%) | 39.00 | 39.24 | 17.63K |
| 2024-03-25 | 39.10 | 39.11 | ↑$0.01 (0.02%) | 39.10 | 39.24 | 15.34K |
| 2024-03-22 | 39.33 | 39.18 | ↓$0.15 (-0.38%) | 39.13 | 39.33 | 15.78K |
| 2024-03-21 | 39.42 | 39.30 | ↓$0.12 (-0.30%) | 39.22 | 39.42 | 19.43K |
| 2024-03-20 | 38.82 | 39.11 | ↑$0.29 (0.75%) | 38.66 | 39.11 | 12.48K |
| 2024-03-19 | 38.28 | 38.73 | ↑$0.45 (1.18%) | 38.28 | 38.73 | 24.84K |
| 2024-03-18 | 38.48 | 38.34 | ↓$0.14 (-0.36%) | 38.32 | 38.48 | 24.58K |
| 2024-03-15 | 38.14 | 38.15 | ↑$0.01 (0.03%) | 38.02 | 38.20 | 6.29K |
Create an account or log in to view more rows.
$FCPI keep inchin
$FCPI looks like a loading
$FCPI Keep up the pressure.
$FCPI LOL
$FCPI buy bitches
$FCPI I’m selling y’all have fun bag holding
$FCPI when is the casino going to reopen. I want some money
$FCPI buying time
added
$FCPI why is there no volume? Is that suspicious?
$FCPI I do it for the thrills!