Fidelity Investment Grade Securitized ETF (FSEC) Historical Stock Data

42.69 ↓0.32 (-0.75%)
As of Market Close on December 5th, 2022.

Historical Data

In the past 30 trading days, FSEC is up 0.06% a day on average. There have been 25 days where Fidelity Investment Grade Securitized ETF closed green and 5 days where FSEC closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0542.6942.69↑$0.00 (0.00%)42.6942.69360
2022-12-0242.5443.01↑$0.47 (1.10%)42.5443.011.40K
2022-12-0142.6942.69↑$0.00 (0.00%)42.6942.691
2022-11-3042.4342.43↑$0.00 (0.00%)42.4342.4373
2022-11-2842.4042.40↑$0.00 (0.00%)42.4042.4081
2022-11-2542.5642.56↑$0.00 (0.00%)42.5642.563
2022-11-2342.5242.53↑$0.01 (0.02%)42.4442.53716
2022-11-2242.2842.28↑$0.00 (0.00%)42.2842.281
2022-11-2142.1942.09↓$0.10 (-0.24%)42.0942.24504
2022-11-1842.1342.21↑$0.08 (0.19%)42.1342.21103
2022-11-1742.2442.24↑$0.00 (0.00%)42.2442.2483
2022-11-1642.3642.36↑$0.00 (0.00%)42.3642.3687
2022-11-1542.0942.09↑$0.00 (0.00%)42.0942.0982
2022-11-1441.8541.85↑$0.00 (0.00%)41.8541.8515
2022-11-1141.9541.95↑$0.00 (0.00%)41.9541.951
2022-11-1041.5241.86↑$0.33 (0.81%)41.5241.93517
2022-11-0940.9940.96↓$0.04 (-0.09%)40.9641.00426
2022-11-0840.9540.95↑$0.00 (0.00%)40.9540.9511
2022-11-0740.9540.84↓$0.11 (-0.27%)40.8440.95103
2022-11-0440.9240.92↑$0.00 (0.00%)40.9240.92200
2022-11-0340.9440.94↑$0.00 (0.00%)40.9440.941
2022-11-0241.1341.04↓$0.10 (-0.24%)41.0441.13202
2022-11-0141.1241.08↓$0.04 (-0.11%)40.9641.12507
2022-10-3141.0841.08↑$0.00 (0.00%)41.0841.089
2022-10-2841.3141.31↑$0.00 (0.00%)41.3141.317
2022-10-2741.1541.15↑$0.00 (0.00%)41.1541.151
2022-10-2640.8841.03↑$0.14 (0.35%)40.8841.151.66K
2022-10-2540.6540.70↑$0.05 (0.11%)40.6440.75801
2022-10-2440.4140.41↑$0.00 (0.00%)40.4140.41101
2022-10-2140.4040.43↑$0.03 (0.08%)40.4040.43403
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

tighttechniq

$FSEC always with good potential for a long term Hodl

0 Like Report
a

$FSEC just go up

0 Like Report