Fidelity® Stocks for Inflation ETF (FCPI) Historical Stock Data
32.09 ↑0.70 (2.23%)
As of January 27, 2023, 10:45am EST.
Historical Data
In the past 30 trading days, FCPI is down -0.10% a day on average. There have been 17 days where Fidelity® Stocks for Inflation ETF closed green and 13 days where FCPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 31.10 | 31.39 | ↑$0.29 (0.93%) | 30.93 | 31.41 | 37.10K |
| 2023-01-13 | 31.41 | 31.68 | ↑$0.27 (0.86%) | 31.38 | 31.73 | 42.60K |
| 2023-01-06 | 30.90 | 31.25 | ↑$0.35 (1.13%) | 30.78 | 31.31 | 32.20K |
| 2023-01-05 | 30.65 | 30.57 | ↓$0.08 (-0.26%) | 30.51 | 30.72 | 37.64K |
| 2022-12-30 | 30.84 | 30.95 | ↑$0.11 (0.36%) | 30.71 | 30.97 | 37.30K |
| 2022-12-27 | 31.22 | 31.22 | ↑$0.00 (0.01%) | 31.15 | 31.36 | 26.33K |
| 2022-12-23 | 31.09 | 31.28 | ↑$0.19 (0.61%) | 30.94 | 31.28 | 19.40K |
| 2022-12-16 | 31.14 | 31.14 | ↑$0.00 (0.00%) | 30.88 | 31.23 | 51.22K |
| 2022-12-13 | 32.96 | 32.41 | ↓$0.55 (-1.67%) | 32.36 | 32.97 | 224.77K |
| 2022-12-09 | 32.12 | 31.82 | ↓$0.30 (-0.93%) | 31.82 | 32.20 | 19.40K |
| 2022-12-02 | 32.64 | 33.01 | ↑$0.37 (1.13%) | 32.64 | 33.06 | 36.50K |
| 2022-11-28 | 32.40 | 32.19 | ↓$0.21 (-0.65%) | 32.16 | 32.45 | 10.80K |
| 2022-11-23 | 32.68 | 32.59 | ↓$0.09 (-0.28%) | 32.46 | 32.70 | 26.62K |
| 2022-11-15 | 32.23 | 32.21 | ↓$0.02 (-0.06%) | 32.00 | 32.40 | 79.89K |
| 2022-11-14 | 32.17 | 32.04 | ↓$0.13 (-0.40%) | 32.17 | 32.49 | 36.14K |
| 2022-09-16 | 30.12 | 30.12 | ↑$0.00 (0.00%) | 29.82 | 30.14 | 48.05K |
| 2022-09-02 | 31.17 | 30.65 | ↓$0.52 (-1.67%) | 30.56 | 31.27 | 41.40K |
| 2022-09-01 | 30.58 | 30.81 | ↑$0.23 (0.75%) | 30.41 | 30.81 | 38.70K |
| 2022-08-31 | 31.07 | 30.84 | ↓$0.23 (-0.74%) | 30.84 | 31.08 | 14.40K |
| 2022-08-30 | 31.58 | 31.00 | ↓$0.58 (-1.84%) | 30.95 | 31.58 | 42.66K |
| 2022-08-29 | 31.55 | 31.59 | ↑$0.04 (0.13%) | 31.39 | 31.83 | 43.50K |
| 2022-08-26 | 32.41 | 31.75 | ↓$0.66 (-2.04%) | 31.72 | 32.54 | 207.29K |
| 2022-08-25 | 32.18 | 32.49 | ↑$0.31 (0.96%) | 32.18 | 32.54 | 51.07K |
| 2022-08-24 | 31.92 | 32.06 | ↑$0.14 (0.44%) | 31.82 | 32.10 | 24.43K |
| 2022-08-23 | 31.86 | 31.93 | ↑$0.07 (0.22%) | 31.84 | 32.15 | 38.26K |
| 2022-08-22 | 32.05 | 31.84 | ↓$0.21 (-0.66%) | 31.76 | 32.05 | 38.34K |
| 2022-08-19 | 32.46 | 32.36 | ↓$0.10 (-0.31%) | 32.35 | 32.59 | 138.20K |
| 2022-08-18 | 32.49 | 32.73 | ↑$0.24 (0.74%) | 32.49 | 32.78 | 55.42K |
| 2022-08-17 | 32.45 | 32.45 | ↑$0.00 (0.00%) | 32.30 | 32.64 | 49.18K |
| 2022-08-16 | 32.60 | 32.70 | ↑$0.10 (0.31%) | 32.59 | 32.87 | 29.77K |
Create an account or log in to view more rows.
$FCPI if your selling dont regret it later
$FCPI day trade is ok to buy here but sell later
$FCPI Keep up the pressure.
$FCPI Who’s still buying calls?
$FCPI Holding
$FCPI I like green candles on my birthday cake
$FCPI Free money indeed??
$FCPI Hedgies
we aren't going anywhere!
$FCPI I'm not afraid.
I'm long
And I'm strong..........
$FCPI wow
looking like it’s going to be a monster day!