Fidelity Preferred Securities & Inc ETF (FPFD) Historical Stock Data
21.32 ↑0.15 (0.68%)
As of May 2, 2024, 3:41pm EST.
Historical Data
In the past 30 trading days, FPFD is up 0.12% a day on average. There have been 21 days where Fidelity Preferred Securities & Inc ETF closed green and 9 days where FPFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 21.22 | 21.32 | ↑$0.10 (0.47%) | 21.22 | 21.32 | 13.37K |
| 2024-05-02 | 21.14 | 21.18 | ↑$0.04 (0.17%) | 21.09 | 21.21 | 30.45K |
| 2024-05-01 | 21.04 | 21.05 | ↑$0.02 (0.09%) | 21.04 | 21.09 | 10.47K |
| 2024-04-30 | 21.10 | 21.07 | ↓$0.04 (-0.17%) | 21.07 | 21.11 | 27.70K |
| 2024-04-29 | 21.03 | 21.08 | ↑$0.05 (0.24%) | 21.00 | 21.08 | 5.22K |
| 2024-04-26 | 20.94 | 21.02 | ↑$0.07 (0.36%) | 20.94 | 21.04 | 3.56K |
| 2024-04-25 | 21.00 | 21.06 | ↑$0.06 (0.29%) | 21.00 | 21.06 | 1.42K |
| 2024-04-24 | 21.01 | 21.19 | ↑$0.18 (0.86%) | 21.01 | 21.19 | 23.39K |
| 2024-04-23 | 21.00 | 21.10 | ↑$0.10 (0.48%) | 21.00 | 21.13 | 2.60K |
| 2024-04-22 | 20.93 | 21.02 | ↑$0.09 (0.43%) | 20.93 | 21.03 | 3.15K |
| 2024-04-19 | 20.97 | 21.03 | ↑$0.06 (0.29%) | 20.96 | 21.03 | 3.43K |
| 2024-04-18 | 21.08 | 21.08 | ↑$0.00 (0.00%) | 21.07 | 21.10 | 2.73K |
| 2024-04-17 | 21.08 | 21.13 | ↑$0.05 (0.22%) | 21.07 | 21.14 | 5.58K |
| 2024-04-16 | 21.08 | 21.09 | ↑$0.01 (0.03%) | 21.08 | 21.09 | 3.52K |
| 2024-04-15 | 21.29 | 21.16 | ↓$0.13 (-0.61%) | 21.13 | 21.29 | 9.37K |
| 2024-04-12 | 21.18 | 21.22 | ↑$0.04 (0.17%) | 21.17 | 21.22 | 6.36K |
| 2024-04-11 | 21.30 | 21.24 | ↓$0.07 (-0.31%) | 21.22 | 21.30 | 7.72K |
| 2024-04-10 | 21.30 | 21.37 | ↑$0.07 (0.33%) | 21.29 | 21.37 | 56.31K |
| 2024-04-09 | 21.39 | 21.41 | ↑$0.02 (0.09%) | 21.36 | 21.41 | 5.20K |
| 2024-04-08 | 21.43 | 21.39 | ↓$0.04 (-0.21%) | 21.34 | 21.43 | 8.75K |
| 2024-04-05 | 21.40 | 21.40 | ↓$0.00 (-0.01%) | 21.37 | 21.41 | 3.14K |
| 2024-04-04 | 21.44 | 21.43 | ↓$0.02 (-0.07%) | 21.38 | 21.45 | 9.73K |
| 2024-04-03 | 21.37 | 21.39 | ↑$0.02 (0.07%) | 21.34 | 21.39 | 3.74K |
| 2024-04-02 | 21.37 | 21.37 | ↑$0.00 (0.00%) | 21.36 | 21.42 | 4.59K |
| 2024-04-01 | 21.50 | 21.46 | ↓$0.05 (-0.21%) | 21.39 | 21.50 | 5.55K |
| 2024-03-28 | 21.59 | 21.58 | ↓$0.01 (-0.04%) | 21.57 | 21.63 | 8.43K |
| 2024-03-27 | 21.52 | 21.54 | ↑$0.02 (0.07%) | 21.46 | 21.56 | 12.62K |
| 2024-03-26 | 21.49 | 21.50 | ↑$0.00 (0.00%) | 21.49 | 21.50 | 2.12K |
| 2024-03-25 | 21.59 | 21.58 | ↓$0.01 (-0.07%) | 21.57 | 21.60 | 4.30K |
| 2024-03-22 | 21.52 | 21.64 | ↑$0.12 (0.55%) | 21.51 | 21.64 | 6.22K |
Create an account or log in to view more rows.
$FPFD whelp. you win this round. goodluck
$FPFD pressure
$FPFD good place to average up
$FPFD love this stock!!!!
$FPFD Spike it!
$FPFD omg this is bullshit
$FPFD what’s next bulls
$FPFD low volume today isn’t necessarily a bad thing
$FPFD Like if the Hedgies are fucked
$FPFD When in doubt...