Fidelity® Stocks for Inflation ETF (FCPI) Historical Stock Data
41.06 ↑0.50 (1.23%)
As of July 26, 2024, 10:16am EST.
Historical Data
In the past 30 trading days, FCPI is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 40.81 | 41.06 | ↑$0.24 (0.60%) | 40.81 | 41.22 | 13.83K |
| 2024-07-25 | 40.70 | 40.56 | ↓$0.15 (-0.36%) | 40.50 | 41.07 | 15.75K |
| 2024-07-24 | 41.08 | 40.55 | ↓$0.53 (-1.29%) | 40.47 | 41.11 | 30.41K |
| 2024-07-23 | 41.52 | 41.43 | ↓$0.09 (-0.22%) | 41.39 | 41.53 | 14.11K |
| 2024-07-22 | 41.53 | 41.65 | ↑$0.12 (0.29%) | 41.35 | 41.65 | 17.98K |
| 2024-07-19 | 41.33 | 41.17 | ↓$0.16 (-0.38%) | 41.17 | 41.49 | 22.49K |
| 2024-07-18 | 41.80 | 41.38 | ↓$0.42 (-1.00%) | 41.26 | 41.94 | 36.43K |
| 2024-07-17 | 41.92 | 41.70 | ↓$0.22 (-0.52%) | 41.70 | 42.12 | 39.94K |
| 2024-07-16 | 42.07 | 42.38 | ↑$0.31 (0.74%) | 42.07 | 42.38 | 33.28K |
| 2024-07-15 | 42.06 | 41.90 | ↓$0.16 (-0.38%) | 41.90 | 42.22 | 35.31K |
| 2024-07-12 | 41.65 | 41.86 | ↑$0.21 (0.50%) | 41.65 | 42.10 | 23.65K |
| 2024-07-11 | 41.69 | 41.60 | ↓$0.09 (-0.22%) | 41.52 | 41.74 | 31.58K |
| 2024-07-10 | 41.39 | 41.58 | ↑$0.19 (0.46%) | 41.25 | 41.63 | 21.18K |
| 2024-07-09 | 41.28 | 41.23 | ↓$0.05 (-0.12%) | 41.23 | 41.44 | 17.59K |
| 2024-07-08 | 41.20 | 41.29 | ↑$0.08 (0.21%) | 41.20 | 41.32 | 37.12K |
| 2024-07-05 | 41.24 | 41.15 | ↓$0.09 (-0.22%) | 41.05 | 41.24 | 20.57K |
| 2024-07-02 | 40.76 | 41.01 | ↑$0.25 (0.61%) | 40.76 | 41.01 | 14.31K |
| 2024-07-01 | 40.93 | 40.96 | ↑$0.03 (0.07%) | 40.79 | 41.01 | 15.24K |
| 2024-06-28 | 41.00 | 40.87 | ↓$0.13 (-0.32%) | 40.64 | 41.15 | 24.57K |
| 2024-06-27 | 40.75 | 40.79 | ↑$0.04 (0.10%) | 40.64 | 40.81 | 16.05K |
| 2024-06-26 | 40.80 | 40.78 | ↓$0.02 (-0.04%) | 40.66 | 40.82 | 10.31K |
| 2024-06-25 | 40.95 | 40.89 | ↓$0.06 (-0.15%) | 40.72 | 40.95 | 17.62K |
| 2024-06-24 | 40.70 | 40.79 | ↑$0.09 (0.22%) | 40.70 | 40.92 | 26.68K |
| 2024-06-21 | 40.70 | 40.66 | ↓$0.04 (-0.10%) | 40.53 | 40.71 | 20.54K |
| 2024-06-20 | 41.33 | 40.94 | ↓$0.39 (-0.93%) | 40.85 | 41.33 | 22.23K |
| 2024-06-18 | 40.81 | 41.12 | ↑$0.31 (0.77%) | 40.81 | 41.04 | 21.61K |
| 2024-06-17 | 40.49 | 40.76 | ↑$0.27 (0.67%) | 40.38 | 40.81 | 54.68K |
| 2024-06-14 | 40.50 | 40.52 | ↑$0.02 (0.05%) | 40.32 | 40.50 | 16.62K |
| 2024-06-13 | 40.79 | 40.63 | ↓$0.16 (-0.39%) | 40.33 | 40.79 | 17.89K |
| 2024-06-12 | 40.70 | 40.50 | ↓$0.20 (-0.50%) | 40.43 | 40.76 | 29.10K |
Create an account or log in to view more rows.
$FCPI Rug pull soon?
$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?