Fidelity Preferred Securities & Inc ETF (FPFD) Historical Stock Data
21.10 ↑0.08 (0.38%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FPFD is up 0.03% a day on average. There have been 19 days where Fidelity Preferred Securities & Inc ETF closed green and 11 days where FPFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 21.59 | 21.51 | ↓$0.08 (-0.37%) | 21.50 | 21.59 | 6.02K |
| 2024-03-20 | 21.42 | 21.50 | ↑$0.07 (0.35%) | 21.42 | 21.50 | 3.88K |
| 2024-03-19 | 21.43 | 21.44 | ↑$0.01 (0.05%) | 21.42 | 21.45 | 7.89K |
| 2024-03-18 | 21.45 | 21.41 | ↓$0.04 (-0.19%) | 21.40 | 21.46 | 6.46K |
| 2024-03-15 | 21.35 | 21.38 | ↑$0.03 (0.12%) | 21.35 | 21.39 | 3.21K |
| 2024-03-14 | 21.43 | 21.39 | ↓$0.04 (-0.21%) | 21.36 | 21.43 | 4.51K |
| 2024-03-13 | 21.44 | 21.44 | ↑$0.00 (0.00%) | 21.43 | 21.46 | 4.65K |
| 2024-03-12 | 21.40 | 21.42 | ↑$0.02 (0.09%) | 21.39 | 21.44 | 17.43K |
Create an account or log in to view more rows.
$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...
$FPFD Buy it up so it crashes harder in the next two trading days
$FPFD Buy the dip.
$FPFD HODLing
and buying more when I can.