Fidelity® Stocks for Inflation ETF (FCPI) Historical Stock Data
44.71 ↓0.06 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCPI is up 0.28% a day on average. There have been 20 days where Fidelity® Stocks for Inflation ETF closed green and 10 days where FCPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 44.30 | 44.71 | ↑$0.41 (0.93%) | 44.22 | 44.89 | 11.61K |
| 2025-05-22 | 44.78 | 44.77 | ↓$0.01 (-0.02%) | 44.62 | 45.00 | 13.41K |
| 2025-05-21 | 45.28 | 44.90 | ↓$0.38 (-0.85%) | 44.85 | 45.45 | 9.06K |
| 2025-05-20 | 45.52 | 45.55 | ↑$0.03 (0.07%) | 45.41 | 45.64 | 13.63K |
| 2025-05-19 | 45.19 | 45.73 | ↑$0.54 (1.19%) | 45.19 | 45.74 | 16.76K |
| 2025-05-16 | 45.23 | 45.66 | ↑$0.43 (0.95%) | 45.23 | 45.66 | 51.88K |
| 2025-05-15 | 44.82 | 45.25 | ↑$0.43 (0.96%) | 44.82 | 45.29 | 14.15K |
| 2025-05-14 | 45.10 | 44.90 | ↓$0.20 (-0.44%) | 44.84 | 45.10 | 9.78K |
| 2025-05-13 | 44.79 | 45.06 | ↑$0.27 (0.60%) | 44.76 | 45.19 | 42.31K |
| 2025-05-12 | 44.39 | 44.63 | ↑$0.24 (0.54%) | 44.28 | 44.67 | 63.34K |
| 2025-05-09 | 43.35 | 43.17 | ↓$0.18 (-0.42%) | 43.13 | 43.35 | 10.91K |
| 2025-05-08 | 43.46 | 43.29 | ↓$0.17 (-0.39%) | 43.17 | 43.67 | 19.88K |
| 2025-05-07 | 43.17 | 43.12 | ↓$0.05 (-0.12%) | 42.88 | 43.18 | 26.75K |
| 2025-05-06 | 42.87 | 43.10 | ↑$0.23 (0.54%) | 42.87 | 43.32 | 31.80K |
| 2025-05-05 | 43.31 | 43.45 | ↑$0.14 (0.32%) | 43.24 | 43.59 | 77.75K |
| 2025-05-02 | 43.45 | 43.60 | ↑$0.15 (0.35%) | 43.27 | 43.66 | 25.24K |
| 2025-05-01 | 42.98 | 43.00 | ↑$0.02 (0.05%) | 42.84 | 43.33 | 16.98K |
| 2025-04-30 | 42.15 | 42.59 | ↑$0.45 (1.06%) | 41.81 | 42.60 | 12.33K |
| 2025-04-29 | 42.25 | 42.63 | ↑$0.38 (0.91%) | 42.25 | 42.77 | 39.98K |
| 2025-04-28 | 42.30 | 42.41 | ↑$0.11 (0.26%) | 42.05 | 42.48 | 13.27K |
| 2025-04-25 | 42.18 | 42.29 | ↑$0.11 (0.27%) | 41.91 | 42.31 | 33.79K |
| 2025-04-24 | 41.42 | 42.13 | ↑$0.71 (1.72%) | 41.42 | 42.16 | 15.56K |
| 2025-04-23 | 41.72 | 41.43 | ↓$0.29 (-0.70%) | 41.25 | 41.99 | 48.05K |
| 2025-04-22 | 40.32 | 40.86 | ↑$0.54 (1.35%) | 40.32 | 40.94 | 14.45K |
| 2025-04-21 | 40.55 | 39.92 | ↓$0.63 (-1.55%) | 39.46 | 40.55 | 54.90K |
| 2025-04-17 | 40.77 | 40.81 | ↑$0.05 (0.12%) | 40.73 | 41.13 | 68.10K |
| 2025-04-16 | 41.02 | 40.63 | ↓$0.39 (-0.95%) | 40.29 | 41.19 | 10.70K |
| 2025-04-15 | 41.16 | 41.23 | ↑$0.07 (0.17%) | 41.16 | 41.50 | 10.39K |
| 2025-04-14 | 41.50 | 41.20 | ↓$0.30 (-0.72%) | 40.88 | 41.50 | 13.93K |
| 2025-04-11 | 39.88 | 40.81 | ↑$0.93 (2.33%) | 39.74 | 40.85 | 17.28K |
Create an account or log in to view more rows.
$FCPI When in doubt
zoom out. ??
$FCPI HOLDING STRONG FOR ALL OF YOU
$FCPI lets go <3
$FCPI is the dump over
$FCPI FYI - leaning bullish
$FCPI over a thousand shares in now
$FCPI why not Monday yet
$FCPI Moon soon
$FCPI Rug pull soon?
$FCPI keep inchin