Fidelity Preferred Securities & Inc ETF (FPFD) Historical Stock Data
21.57 ↑0.00 (0.00%)
As of February 3, 2023, 2:05pm EST.
Historical Data
In the past 30 trading days, FPFD is up 0.13% a day on average. There have been 20 days where Fidelity Preferred Securities & Inc ETF closed green and 10 days where FPFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 21.59 | 21.57 | ↓$0.02 (-0.12%) | 21.56 | 21.61 | 5.20K |
| 2023-01-27 | 21.36 | 21.37 | ↑$0.01 (0.05%) | 21.30 | 21.38 | 6.80K |
| 2023-01-20 | 21.15 | 21.22 | ↑$0.07 (0.33%) | 21.15 | 21.22 | 3.85K |
| 2023-01-19 | 21.17 | 21.19 | ↑$0.02 (0.12%) | 21.13 | 21.20 | 5.08K |
| 2023-01-18 | 21.05 | 21.17 | ↑$0.12 (0.56%) | 21.05 | 21.21 | 4.96K |
| 2023-01-17 | 20.87 | 20.99 | ↑$0.11 (0.55%) | 20.87 | 20.99 | 4.47K |
| 2023-01-13 | 20.88 | 20.87 | ↓$0.01 (-0.04%) | 20.83 | 20.89 | 7.52K |
| 2023-01-12 | 20.73 | 20.78 | ↑$0.04 (0.22%) | 20.70 | 20.78 | 5.47K |
| 2023-01-11 | 20.60 | 20.61 | ↑$0.01 (0.05%) | 20.55 | 20.61 | 8.73K |
| 2023-01-10 | 20.43 | 20.54 | ↑$0.11 (0.51%) | 20.43 | 20.54 | 4.31K |
| 2023-01-09 | 20.36 | 20.39 | ↑$0.03 (0.15%) | 20.36 | 20.45 | 4.48K |
| 2023-01-06 | 20.17 | 20.36 | ↑$0.19 (0.94%) | 20.17 | 20.38 | 11.73K |
| 2023-01-05 | 20.01 | 20.16 | ↑$0.15 (0.75%) | 20.01 | 20.19 | 11.13K |
| 2023-01-04 | 19.93 | 20.01 | ↑$0.08 (0.40%) | 19.93 | 20.01 | 1.73K |
| 2023-01-03 | 19.89 | 19.88 | ↓$0.00 (-0.02%) | 19.84 | 19.89 | 8.82K |
| 2022-12-30 | 19.79 | 19.80 | ↑$0.01 (0.05%) | 19.78 | 19.86 | 7.54K |
| 2022-12-29 | 19.76 | 19.80 | ↑$0.04 (0.20%) | 19.76 | 19.85 | 5.16K |
| 2022-12-28 | 19.87 | 19.81 | ↓$0.07 (-0.33%) | 19.77 | 19.87 | 22.28K |
| 2022-12-27 | 20.01 | 19.96 | ↓$0.05 (-0.25%) | 19.95 | 20.04 | 23.46K |
| 2022-12-23 | 20.10 | 20.04 | ↓$0.07 (-0.32%) | 20.02 | 20.10 | 2.80K |
| 2022-12-22 | 20.13 | 20.11 | ↓$0.02 (-0.08%) | 20.10 | 20.13 | 1.52K |
| 2022-12-21 | 20.13 | 20.13 | ↑$0.00 (0.00%) | 20.13 | 20.13 | 4.91K |
| 2022-12-20 | 20.14 | 20.12 | ↓$0.03 (-0.15%) | 20.12 | 20.16 | 7.61K |
| 2022-12-19 | 20.12 | 20.17 | ↑$0.05 (0.25%) | 20.12 | 20.22 | 12.72K |
| 2022-12-16 | 20.16 | 20.24 | ↑$0.08 (0.40%) | 20.14 | 20.25 | 11.17K |
| 2022-12-15 | 20.21 | 20.23 | ↑$0.02 (0.07%) | 20.20 | 20.26 | 4.82K |
| 2022-12-14 | 20.27 | 20.23 | ↓$0.04 (-0.20%) | 20.23 | 20.30 | 4.93K |
| 2022-12-13 | 20.28 | 20.24 | ↓$0.04 (-0.20%) | 20.21 | 20.28 | 13.32K |
| 2022-12-12 | 20.08 | 20.11 | ↑$0.03 (0.15%) | 20.07 | 20.14 | 6.97K |
| 2022-12-09 | 20.11 | 20.11 | ↑$0.00 (0.00%) | 20.08 | 20.18 | 6.54K |
Create an account or log in to view more rows.
$FPFD Bull trap
$FPFD I'm not afraid.
I'm long
And I'm strong..........
$FPFD rip and dip today bulls
$FPFD I would not be a bear now
$FPFD Time to buy here
$FPFD holding and buying these dips is so easy.
$FPFD This is just getting warmed up.
$FPFD Games being played here.
$FPFD take what we can get
$FPFD all in