Fidelity Investment Grade Securitized ETF (FSEC) Historical Stock Data
41.19 ↓0.13 (-0.31%)
As of April 11, 2024, 1:27pm EST.
Historical Data
In the past 30 trading days, FSEC is down -0.42% a day on average. There have been 16 days where Fidelity Investment Grade Securitized ETF closed green and 14 days where FSEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 41.11 | 41.19 | ↑$0.08 (0.19%) | 41.11 | 41.19 | 301 |
| 2024-04-23 | 41.37 | 41.32 | ↓$0.05 (-0.12%) | 41.01 | 41.37 | 378 |
| 2024-04-22 | 41.03 | 41.20 | ↑$0.17 (0.41%) | 41.03 | 41.28 | 2.14K |
| 2024-04-19 | 41.32 | 40.39 | ↓$0.93 (-2.24%) | 40.39 | 41.32 | 403 |
| 2024-04-18 | 41.22 | 41.13 | ↓$0.09 (-0.22%) | 41.13 | 41.22 | 2.03K |
| 2024-04-17 | 41.57 | 41.25 | ↓$0.32 (-0.77%) | 41.21 | 41.57 | 2.08K |
| 2024-04-16 | 40.96 | 40.97 | ↑$0.01 (0.02%) | 40.96 | 40.97 | 379 |
| 2024-04-15 | 41.26 | 41.16 | ↓$0.10 (-0.25%) | 41.16 | 41.26 | 476 |
| 2024-04-12 | 41.53 | 41.53 | ↑$0.00 (0.00%) | 41.53 | 41.53 | 406 |
| 2024-04-11 | 41.85 | 41.35 | ↓$0.51 (-1.21%) | 41.35 | 41.85 | 448 |
| 2024-04-10 | 41.32 | 41.25 | ↓$0.08 (-0.18%) | 41.25 | 41.55 | 2.05K |
| 2024-04-09 | 41.81 | 41.85 | ↑$0.05 (0.11%) | 41.81 | 41.85 | 227 |
| 2024-04-08 | 41.72 | 41.72 | ↑$0.00 (0.00%) | 41.72 | 41.72 | 241 |
| 2024-04-05 | 41.84 | 41.80 | ↓$0.04 (-0.10%) | 41.80 | 41.84 | 1.20K |
| 2024-04-04 | 42.06 | 42.06 | ↑$0.00 (0.00%) | 42.06 | 42.06 | 119 |
| 2024-04-03 | 41.91 | 41.91 | ↑$0.00 (0.00%) | 41.91 | 41.91 | 641 |
| 2024-04-02 | 41.87 | 41.87 | ↑$0.00 (0.00%) | 41.87 | 41.87 | 66 |
| 2024-04-01 | 42.18 | 41.90 | ↓$0.28 (-0.66%) | 41.88 | 42.18 | 2.40K |
| 2024-03-28 | 42.20 | 42.24 | ↑$0.03 (0.08%) | 42.20 | 42.24 | 151 |
| 2024-03-27 | 42.30 | 42.30 | ↑$0.00 (0.00%) | 42.30 | 42.30 | 30 |
| 2024-03-26 | 42.23 | 42.23 | ↑$0.00 (0.00%) | 42.23 | 42.23 | 6 |
| 2024-03-25 | 45.20 | 42.23 | ↓$2.97 (-6.58%) | 42.15 | 45.20 | 529 |
| 2024-03-22 | 42.38 | 42.24 | ↓$0.15 (-0.34%) | 42.24 | 42.38 | 238 |
| 2024-03-21 | 42.22 | 42.11 | ↓$0.11 (-0.26%) | 42.11 | 42.22 | 1.07K |
| 2024-03-20 | 42.05 | 42.19 | ↑$0.14 (0.33%) | 42.05 | 42.19 | 1.48K |
| 2024-03-19 | 41.99 | 41.99 | ↑$0.00 (0.00%) | 41.99 | 41.99 | 163 |
| 2024-03-18 | 41.95 | 41.81 | ↓$0.15 (-0.35%) | 41.81 | 41.95 | 622 |
| 2024-03-15 | 41.75 | 41.93 | ↑$0.17 (0.42%) | 41.75 | 41.99 | 629 |
| 2024-03-14 | 42.19 | 41.77 | ↓$0.42 (-0.98%) | 41.77 | 42.19 | 559 |
| 2024-03-13 | 42.29 | 42.29 | ↑$0.00 (0.00%) | 42.29 | 42.29 | 6 |
Create an account or log in to view more rows.
$FSEC Buy Buy Buy
$FSEC Not another do nothing day
$FSEC Dip buyers are going to get wrecked
$FSEC Good morning traders
$FSEC check out the one month chart.
Perfect bull flag.
$FSEC I mean ... head and shoulders .....
$FSEC HODL!!!
$FSEC BOUGHT TODAY!
$FSEC bounce back baby
$FSEC This is how I feel everyday holding this gem.