Fidelity Stocks for Inflation ETF (FCPI)
BATS: FCPI · Real-Time Price · USD
50.31
-0.16 (-0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
FCPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.37 | 50.63 | 50.30 | 50.30 | 50.30 | -0.34% | 819 |
| Dec 4, 2025 | 50.39 | 50.48 | 50.25 | 50.47 | 50.47 | 0.48% | 6,351 |
| Dec 3, 2025 | 50.20 | 50.36 | 50.14 | 50.23 | 50.23 | 0.16% | 7,101 |
| Dec 2, 2025 | 50.37 | 50.38 | 50.11 | 50.15 | 50.15 | -0.22% | 8,222 |
| Dec 1, 2025 | 50.29 | 50.43 | 50.26 | 50.26 | 50.26 | -0.35% | 5,993 |
| Nov 28, 2025 | 50.35 | 50.57 | 50.35 | 50.44 | 50.44 | 0.23% | 2,671 |
| Nov 26, 2025 | 50.00 | 50.44 | 50.00 | 50.33 | 50.33 | 1.05% | 5,868 |
| Nov 25, 2025 | 49.43 | 49.90 | 49.31 | 49.80 | 49.80 | 0.71% | 7,884 |
| Nov 24, 2025 | 48.79 | 49.53 | 48.79 | 49.45 | 49.45 | 1.35% | 8,955 |
| Nov 21, 2025 | 48.40 | 49.15 | 48.25 | 48.79 | 48.79 | 0.84% | 8,034 |
| Nov 20, 2025 | 49.76 | 49.93 | 48.38 | 48.38 | 48.38 | -1.74% | 13,297 |
| Nov 19, 2025 | 49.20 | 49.29 | 48.99 | 49.24 | 49.24 | 0.14% | 4,897 |
| Nov 18, 2025 | 48.95 | 49.34 | 48.78 | 49.17 | 49.17 | -0.07% | 9,617 |
| Nov 17, 2025 | 49.65 | 49.88 | 49.05 | 49.20 | 49.20 | -1.26% | 6,490 |
| Nov 14, 2025 | 49.33 | 50.10 | 49.33 | 49.83 | 49.83 | -0.07% | 5,035 |
| Nov 13, 2025 | 50.55 | 50.60 | 49.87 | 49.87 | 49.87 | -1.54% | 8,850 |
| Nov 12, 2025 | 50.60 | 50.69 | 50.46 | 50.65 | 50.65 | 0.26% | 10,670 |
| Nov 11, 2025 | 50.21 | 50.58 | 50.20 | 50.52 | 50.52 | 0.36% | 5,925 |
| Nov 10, 2025 | 50.18 | 50.38 | 49.88 | 50.34 | 50.34 | 1.57% | 17,227 |
| Nov 7, 2025 | 49.03 | 49.56 | 48.91 | 49.56 | 49.56 | 0.23% | 6,259 |
| Nov 6, 2025 | 49.78 | 49.85 | 49.34 | 49.45 | 49.45 | -1.02% | 13,467 |
| Nov 5, 2025 | 49.37 | 50.18 | 49.37 | 49.96 | 49.96 | 0.91% | 10,495 |
| Nov 4, 2025 | 49.40 | 49.83 | 49.40 | 49.51 | 49.51 | -1.06% | 11,358 |
| Nov 3, 2025 | 50.05 | 50.05 | 49.63 | 50.04 | 50.04 | 0.12% | 16,867 |
| Oct 31, 2025 | 50.16 | 50.18 | 49.72 | 49.98 | 49.98 | -0.02% | 11,135 |
| Oct 30, 2025 | 49.88 | 50.29 | 49.88 | 49.99 | 49.99 | -0.22% | 5,945 |
| Oct 29, 2025 | 50.17 | 50.43 | 50.00 | 50.10 | 50.10 | -0.19% | 12,463 |
| Oct 28, 2025 | 50.37 | 50.46 | 50.06 | 50.19 | 50.19 | -0.25% | 15,929 |
| Oct 27, 2025 | 50.31 | 50.35 | 50.15 | 50.32 | 50.32 | 0.55% | 12,686 |
| Oct 24, 2025 | 50.07 | 50.17 | 50.03 | 50.05 | 50.05 | 0.54% | 8,673 |
| Oct 23, 2025 | 49.68 | 49.88 | 49.52 | 49.78 | 49.78 | 0.64% | 18,318 |
| Oct 22, 2025 | 49.68 | 49.71 | 49.19 | 49.46 | 49.46 | -0.35% | 7,448 |
| Oct 21, 2025 | 49.77 | 49.77 | 49.47 | 49.64 | 49.64 | -0.57% | 16,837 |
| Oct 20, 2025 | 49.84 | 50.06 | 49.82 | 49.92 | 49.92 | 0.56% | 16,079 |
| Oct 17, 2025 | 49.45 | 49.68 | 49.33 | 49.64 | 49.64 | 0.15% | 23,578 |
| Oct 16, 2025 | 50.01 | 50.07 | 49.35 | 49.57 | 49.57 | -0.53% | 9,977 |
| Oct 15, 2025 | 49.97 | 50.16 | 49.53 | 49.84 | 49.83 | 0.59% | 12,448 |
| Oct 14, 2025 | 49.11 | 49.73 | 49.11 | 49.54 | 49.54 | -0.26% | 5,462 |
| Oct 13, 2025 | 49.56 | 49.70 | 49.40 | 49.67 | 49.67 | 1.43% | 12,173 |
| Oct 10, 2025 | 50.11 | 50.28 | 48.97 | 48.97 | 48.97 | -2.47% | 14,812 |
| Oct 9, 2025 | 50.55 | 50.55 | 50.09 | 50.21 | 50.21 | -0.52% | 7,415 |
| Oct 8, 2025 | 50.49 | 50.49 | 50.28 | 50.47 | 50.47 | 0.45% | 6,663 |
| Oct 7, 2025 | 50.40 | 50.40 | 50.09 | 50.25 | 50.25 | -0.22% | 13,224 |
| Oct 6, 2025 | 50.48 | 50.49 | 50.33 | 50.36 | 50.36 | 0.09% | 12,593 |
| Oct 3, 2025 | 50.45 | 50.63 | 50.32 | 50.32 | 50.32 | -0.22% | 15,663 |
| Oct 2, 2025 | 50.37 | 50.43 | 50.11 | 50.43 | 50.43 | 0.34% | 8,870 |
| Oct 1, 2025 | 49.97 | 50.31 | 49.97 | 50.26 | 50.26 | 0.31% | 7,444 |
| Sep 30, 2025 | 50.15 | 50.15 | 49.92 | 50.10 | 50.10 | -0.05% | 11,118 |
| Sep 29, 2025 | 50.45 | 50.45 | 50.04 | 50.13 | 50.13 | 0.01% | 11,809 |
| Sep 26, 2025 | 49.77 | 50.13 | 49.77 | 50.13 | 50.13 | 0.84% | 12,440 |
| Sep 25, 2025 | 49.66 | 49.82 | 49.50 | 49.71 | 49.71 | -0.48% | 13,350 |
| Sep 24, 2025 | 49.97 | 50.06 | 49.91 | 49.95 | 49.95 | -0.04% | 18,642 |
| Sep 23, 2025 | 49.92 | 50.05 | 49.89 | 49.97 | 49.97 | 0.20% | 8,997 |
| Sep 22, 2025 | 49.61 | 49.90 | 49.51 | 49.87 | 49.87 | 0.47% | 17,115 |
| Sep 19, 2025 | 49.61 | 49.64 | 49.41 | 49.64 | 49.64 | 0.14% | 8,455 |
| Sep 18, 2025 | 49.49 | 49.64 | 49.42 | 49.57 | 49.41 | 0.56% | 6,659 |
| Sep 17, 2025 | 49.23 | 49.49 | 49.19 | 49.29 | 49.13 | 0.22% | 6,454 |
| Sep 16, 2025 | 49.46 | 49.46 | 49.10 | 49.18 | 49.02 | -0.46% | 6,818 |
| Sep 15, 2025 | 49.60 | 49.60 | 49.40 | 49.41 | 49.25 | -0.19% | 13,713 |
| Sep 12, 2025 | 49.55 | 49.60 | 49.51 | 49.51 | 49.34 | -0.01% | 7,832 |
| Sep 11, 2025 | 49.10 | 49.51 | 49.10 | 49.51 | 49.35 | 0.89% | 11,220 |
| Sep 10, 2025 | 48.98 | 49.15 | 48.98 | 49.07 | 48.91 | 0.60% | 8,623 |
| Sep 9, 2025 | 48.66 | 48.78 | 48.61 | 48.78 | 48.62 | 0.35% | 7,010 |
| Sep 8, 2025 | 48.72 | 48.72 | 48.44 | 48.61 | 48.45 | 0.31% | 17,852 |
| Sep 5, 2025 | 48.65 | 48.65 | 48.16 | 48.46 | 48.30 | 0.12% | 9,421 |
| Sep 4, 2025 | 48.20 | 48.40 | 48.20 | 48.40 | 48.24 | 0.41% | 14,908 |
| Sep 3, 2025 | 48.25 | 48.34 | 48.06 | 48.20 | 48.04 | 0.21% | 19,043 |
| Sep 2, 2025 | 47.81 | 48.13 | 47.80 | 48.10 | 47.94 | 0.17% | 13,914 |
| Aug 29, 2025 | 48.26 | 48.26 | 47.94 | 48.02 | 47.86 | -0.52% | 10,430 |
| Aug 28, 2025 | 48.25 | 48.30 | 48.04 | 48.27 | 48.11 | 0.27% | 20,169 |
| Aug 27, 2025 | 48.07 | 48.21 | 48.03 | 48.14 | 47.98 | 0.18% | 14,103 |
| Aug 26, 2025 | 47.81 | 48.05 | 47.70 | 48.05 | 47.89 | 0.54% | 8,036 |
| Aug 25, 2025 | 47.93 | 48.00 | 47.80 | 47.80 | 47.64 | -0.37% | 29,884 |
| Aug 22, 2025 | 48.03 | 48.03 | 47.93 | 47.97 | 47.81 | 0.90% | 5,624 |
| Aug 21, 2025 | 47.51 | 47.68 | 47.40 | 47.55 | 47.39 | -0.03% | 9,378 |
| Aug 20, 2025 | 47.38 | 47.61 | 47.18 | 47.56 | 47.40 | 0.36% | 8,765 |
| Aug 19, 2025 | 47.67 | 47.74 | 47.39 | 47.39 | 47.23 | -0.71% | 7,903 |
| Aug 18, 2025 | 47.64 | 47.81 | 47.64 | 47.73 | 47.57 | -0.06% | 14,567 |
| Aug 15, 2025 | 48.00 | 48.01 | 47.76 | 47.76 | 47.60 | -0.46% | 15,286 |
| Aug 14, 2025 | 47.87 | 48.04 | 47.82 | 47.98 | 47.82 | -0.37% | 9,689 |
| Aug 13, 2025 | 48.04 | 48.16 | 47.85 | 48.16 | 48.00 | 0.56% | 10,650 |
| Aug 12, 2025 | 47.38 | 47.89 | 47.38 | 47.89 | 47.73 | 1.35% | 6,177 |
| Aug 11, 2025 | 47.49 | 47.53 | 47.24 | 47.25 | 47.09 | -0.46% | 15,808 |
| Aug 8, 2025 | 47.31 | 47.52 | 47.27 | 47.47 | 47.31 | 0.97% | 11,470 |
| Aug 7, 2025 | 47.35 | 47.35 | 46.91 | 47.02 | 46.86 | -0.26% | 17,730 |
| Aug 6, 2025 | 47.35 | 47.35 | 47.14 | 47.14 | 46.98 | -0.55% | 4,408 |
| Aug 5, 2025 | 47.42 | 47.59 | 47.27 | 47.40 | 47.24 | -0.01% | 8,273 |
| Aug 4, 2025 | 46.74 | 47.40 | 46.74 | 47.40 | 47.25 | 1.64% | 10,651 |
| Aug 1, 2025 | 46.73 | 46.83 | 46.52 | 46.64 | 46.48 | -1.13% | 6,480 |
| Jul 31, 2025 | 47.57 | 47.60 | 47.17 | 47.17 | 47.01 | -0.19% | 9,012 |
| Jul 30, 2025 | 47.20 | 47.50 | 47.15 | 47.26 | 47.10 | 0.01% | 8,454 |
| Jul 29, 2025 | 47.37 | 47.37 | 47.15 | 47.26 | 47.10 | 0.23% | 12,876 |
| Jul 28, 2025 | 47.23 | 47.23 | 47.05 | 47.15 | 46.99 | -0.02% | 11,289 |
| Jul 25, 2025 | 47.05 | 47.23 | 47.02 | 47.16 | 47.00 | 0.34% | 10,517 |
| Jul 24, 2025 | 47.25 | 47.25 | 47.00 | 47.00 | 46.84 | -0.31% | 16,045 |
| Jul 23, 2025 | 46.90 | 47.17 | 46.90 | 47.15 | 46.99 | 1.00% | 7,882 |
| Jul 22, 2025 | 46.70 | 46.70 | 46.54 | 46.68 | 46.52 | -0.05% | 9,522 |
| Jul 21, 2025 | 46.89 | 46.95 | 46.70 | 46.71 | 46.55 | -0.07% | 22,347 |
| Jul 18, 2025 | 47.04 | 47.04 | 46.72 | 46.74 | 46.58 | -0.20% | 8,514 |
| Jul 17, 2025 | 46.75 | 46.90 | 46.60 | 46.83 | 46.67 | 0.38% | 10,345 |