Fidelity Stocks for Inflation ETF (FCPI)
BATS: FCPI · Real-Time Price · USD
50.04
-0.68 (-1.34%)
Mar 6, 2026, 4:00 PM EST - Market closed
FCPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.05 | 50.24 | 49.94 | 50.04 | 50.04 | -1.34% | 863 |
| Mar 5, 2026 | 50.94 | 50.94 | 50.36 | 50.72 | 50.72 | -1.11% | 4,607 |
| Mar 4, 2026 | 51.00 | 51.36 | 51.00 | 51.29 | 51.29 | 0.58% | 176,333 |
| Mar 3, 2026 | 50.85 | 51.15 | 50.24 | 50.99 | 50.99 | -1.99% | 11,576 |
| Mar 2, 2026 | 51.49 | 52.15 | 51.49 | 52.03 | 52.03 | 0.29% | 9,792 |
| Feb 27, 2026 | 51.57 | 51.94 | 51.57 | 51.88 | 51.88 | -0.44% | 12,712 |
| Feb 26, 2026 | 52.20 | 52.20 | 51.47 | 52.11 | 52.11 | -0.29% | 7,554 |
| Feb 25, 2026 | 51.98 | 52.35 | 51.98 | 52.26 | 52.26 | 0.88% | 6,869 |
| Feb 24, 2026 | 51.26 | 51.81 | 51.00 | 51.81 | 51.81 | 0.99% | 6,835 |
| Feb 23, 2026 | 51.48 | 51.71 | 51.15 | 51.30 | 51.30 | -0.72% | 14,978 |
| Feb 20, 2026 | 51.10 | 51.67 | 51.10 | 51.67 | 51.67 | 0.49% | 12,374 |
| Feb 19, 2026 | 51.16 | 51.56 | 51.16 | 51.42 | 51.42 | -0.14% | 3,714 |
| Feb 18, 2026 | 51.29 | 51.73 | 51.29 | 51.49 | 51.49 | 0.43% | 5,313 |
| Feb 17, 2026 | 51.00 | 51.30 | 50.90 | 51.27 | 51.27 | 0.04% | 4,662 |
| Feb 13, 2026 | 50.80 | 51.47 | 50.80 | 51.25 | 51.25 | 1.05% | 12,985 |
| Feb 12, 2026 | 51.72 | 51.74 | 50.72 | 50.72 | 50.72 | -1.72% | 29,996 |
| Feb 11, 2026 | 51.61 | 51.68 | 51.41 | 51.60 | 51.60 | 0.45% | 7,430 |
| Feb 10, 2026 | 51.47 | 51.57 | 51.37 | 51.37 | 51.37 | -0.27% | 6,271 |
| Feb 9, 2026 | 51.17 | 51.54 | 51.17 | 51.51 | 51.51 | 0.51% | 5,348 |
| Feb 6, 2026 | 50.20 | 51.25 | 50.20 | 51.25 | 51.25 | 2.34% | 11,307 |
| Feb 5, 2026 | 50.00 | 50.46 | 49.88 | 50.08 | 50.08 | -0.73% | 19,873 |
| Feb 4, 2026 | 50.61 | 50.61 | 49.97 | 50.45 | 50.45 | -0.20% | 201,791 |
| Feb 3, 2026 | 50.95 | 50.95 | 50.38 | 50.55 | 50.55 | -0.53% | 4,383 |
| Feb 2, 2026 | 50.41 | 50.87 | 50.41 | 50.82 | 50.82 | 0.32% | 9,168 |
| Jan 30, 2026 | 50.83 | 50.92 | 50.49 | 50.66 | 50.66 | -1.36% | 9,146 |
| Jan 29, 2026 | 51.49 | 51.49 | 50.71 | 51.36 | 51.36 | -0.06% | 10,225 |
| Jan 28, 2026 | 51.53 | 51.53 | 51.31 | 51.39 | 51.39 | 0.18% | 7,321 |
| Jan 27, 2026 | 50.98 | 51.31 | 50.98 | 51.30 | 51.30 | 0.66% | 9,529 |
| Jan 26, 2026 | 50.89 | 51.08 | 50.89 | 50.96 | 50.96 | 0.65% | 12,212 |
| Jan 23, 2026 | 50.53 | 50.64 | 50.48 | 50.63 | 50.63 | 0.38% | 6,103 |
| Jan 22, 2026 | 50.33 | 50.56 | 50.33 | 50.44 | 50.44 | 0.74% | 19,580 |
| Jan 21, 2026 | 49.93 | 50.21 | 49.74 | 50.07 | 50.07 | 0.95% | 17,859 |
| Jan 20, 2026 | 49.82 | 50.02 | 49.56 | 49.60 | 49.60 | -1.23% | 11,343 |
| Jan 16, 2026 | 50.28 | 50.33 | 50.08 | 50.22 | 50.22 | -0.20% | 12,646 |
| Jan 15, 2026 | 50.17 | 50.53 | 50.17 | 50.32 | 50.32 | 0.56% | 5,494 |
| Jan 14, 2026 | 50.00 | 50.09 | 49.89 | 50.04 | 50.04 | -0.14% | 14,577 |
| Jan 13, 2026 | 50.36 | 50.36 | 50.02 | 50.11 | 50.11 | -0.08% | 6,851 |
| Jan 12, 2026 | 49.72 | 50.23 | 49.72 | 50.15 | 50.15 | 0.42% | 13,766 |
| Jan 9, 2026 | 49.88 | 50.08 | 49.84 | 49.94 | 49.94 | 0.67% | 17,334 |
| Jan 8, 2026 | 49.85 | 49.85 | 49.56 | 49.61 | 49.61 | -0.76% | 18,064 |
| Jan 7, 2026 | 50.15 | 50.19 | 49.94 | 49.99 | 49.99 | -0.30% | 16,600 |
| Jan 6, 2026 | 49.69 | 50.14 | 49.69 | 50.14 | 50.14 | 0.74% | 27,987 |
| Jan 5, 2026 | 49.80 | 49.92 | 49.56 | 49.77 | 49.77 | 0.06% | 26,626 |
| Jan 2, 2026 | 49.63 | 49.89 | 49.47 | 49.74 | 49.74 | 0.53% | 18,534 |
| Dec 31, 2025 | 49.95 | 49.95 | 49.48 | 49.48 | 49.48 | -1.65% | 6,954 |
| Dec 30, 2025 | 50.47 | 50.53 | 50.31 | 50.31 | 50.31 | -0.28% | 7,613 |
| Dec 29, 2025 | 50.56 | 50.56 | 50.41 | 50.45 | 50.45 | -0.61% | 14,048 |
| Dec 26, 2025 | 50.88 | 50.88 | 50.73 | 50.76 | 50.76 | -0.16% | 10,467 |
| Dec 24, 2025 | 50.73 | 50.90 | 50.73 | 50.84 | 50.84 | 0.20% | 7,923 |
| Dec 23, 2025 | 50.49 | 50.74 | 50.44 | 50.74 | 50.74 | 0.47% | 13,578 |
| Dec 22, 2025 | 50.48 | 50.60 | 50.39 | 50.51 | 50.51 | 0.51% | 67,490 |
| Dec 19, 2025 | 50.10 | 50.28 | 50.10 | 50.25 | 50.25 | 0.28% | 4,261 |
| Dec 18, 2025 | 50.12 | 50.37 | 50.00 | 50.11 | 49.78 | 0.58% | 4,502 |
| Dec 17, 2025 | 50.13 | 50.17 | 49.75 | 49.82 | 49.49 | -0.48% | 9,385 |
| Dec 16, 2025 | 50.12 | 50.12 | 49.84 | 50.06 | 49.73 | -0.50% | 3,364 |
| Dec 15, 2025 | 50.54 | 50.54 | 50.20 | 50.31 | 49.97 | 0.22% | 12,625 |
| Dec 12, 2025 | 50.92 | 50.92 | 50.20 | 50.20 | 49.86 | -1.18% | 5,088 |
| Dec 11, 2025 | 50.38 | 50.85 | 50.33 | 50.80 | 50.46 | 0.75% | 4,851 |
| Dec 10, 2025 | 50.25 | 50.57 | 50.05 | 50.42 | 50.08 | 0.31% | 11,706 |
| Dec 9, 2025 | 50.30 | 50.36 | 50.24 | 50.26 | 49.93 | 0.28% | 5,610 |
| Dec 8, 2025 | 50.27 | 50.36 | 50.09 | 50.12 | 49.79 | -0.36% | 11,085 |
| Dec 5, 2025 | 50.37 | 50.63 | 50.28 | 50.31 | 49.97 | -0.32% | 11,296 |
| Dec 4, 2025 | 50.39 | 50.48 | 50.25 | 50.47 | 50.13 | 0.48% | 6,351 |
| Dec 3, 2025 | 50.20 | 50.36 | 50.14 | 50.23 | 49.89 | 0.16% | 7,101 |
| Dec 2, 2025 | 50.37 | 50.38 | 50.11 | 50.15 | 49.81 | -0.22% | 8,222 |
| Dec 1, 2025 | 50.29 | 50.43 | 50.26 | 50.26 | 49.92 | -0.35% | 5,993 |
| Nov 28, 2025 | 50.35 | 50.57 | 50.35 | 50.44 | 50.10 | 0.23% | 2,671 |
| Nov 26, 2025 | 50.00 | 50.44 | 50.00 | 50.33 | 49.99 | 1.05% | 5,868 |
| Nov 25, 2025 | 49.43 | 49.90 | 49.31 | 49.80 | 49.47 | 0.71% | 7,884 |
| Nov 24, 2025 | 48.79 | 49.53 | 48.79 | 49.45 | 49.12 | 1.35% | 8,955 |
| Nov 21, 2025 | 48.40 | 49.15 | 48.25 | 48.79 | 48.46 | 0.84% | 8,034 |
| Nov 20, 2025 | 49.76 | 49.93 | 48.38 | 48.38 | 48.06 | -1.74% | 13,297 |
| Nov 19, 2025 | 49.20 | 49.29 | 48.99 | 49.24 | 48.91 | 0.14% | 4,897 |
| Nov 18, 2025 | 48.95 | 49.34 | 48.78 | 49.17 | 48.84 | -0.07% | 9,617 |
| Nov 17, 2025 | 49.65 | 49.88 | 49.05 | 49.20 | 48.88 | -1.26% | 6,490 |
| Nov 14, 2025 | 49.33 | 50.10 | 49.33 | 49.83 | 49.50 | -0.07% | 5,035 |
| Nov 13, 2025 | 50.55 | 50.60 | 49.87 | 49.87 | 49.53 | -1.54% | 8,850 |
| Nov 12, 2025 | 50.60 | 50.69 | 50.46 | 50.65 | 50.31 | 0.26% | 10,670 |
| Nov 11, 2025 | 50.21 | 50.58 | 50.20 | 50.52 | 50.18 | 0.36% | 5,925 |
| Nov 10, 2025 | 50.18 | 50.38 | 49.88 | 50.34 | 50.00 | 1.57% | 17,227 |
| Nov 7, 2025 | 49.03 | 49.56 | 48.91 | 49.56 | 49.23 | 0.23% | 6,259 |
| Nov 6, 2025 | 49.78 | 49.85 | 49.34 | 49.45 | 49.12 | -1.02% | 13,467 |
| Nov 5, 2025 | 49.37 | 50.18 | 49.37 | 49.96 | 49.63 | 0.91% | 10,495 |
| Nov 4, 2025 | 49.40 | 49.83 | 49.40 | 49.51 | 49.18 | -1.06% | 11,358 |
| Nov 3, 2025 | 50.05 | 50.05 | 49.63 | 50.04 | 49.71 | 0.12% | 16,867 |
| Oct 31, 2025 | 50.16 | 50.18 | 49.72 | 49.98 | 49.65 | -0.02% | 11,135 |
| Oct 30, 2025 | 49.88 | 50.29 | 49.88 | 49.99 | 49.66 | -0.22% | 5,945 |
| Oct 29, 2025 | 50.17 | 50.43 | 50.00 | 50.10 | 49.77 | -0.19% | 12,463 |
| Oct 28, 2025 | 50.37 | 50.46 | 50.06 | 50.19 | 49.86 | -0.25% | 15,929 |
| Oct 27, 2025 | 50.31 | 50.35 | 50.15 | 50.32 | 49.98 | 0.55% | 12,686 |
| Oct 24, 2025 | 50.07 | 50.17 | 50.03 | 50.05 | 49.71 | 0.54% | 8,673 |
| Oct 23, 2025 | 49.68 | 49.88 | 49.52 | 49.78 | 49.45 | 0.64% | 18,318 |
| Oct 22, 2025 | 49.68 | 49.71 | 49.19 | 49.46 | 49.13 | -0.35% | 7,448 |
| Oct 21, 2025 | 49.77 | 49.77 | 49.47 | 49.64 | 49.30 | -0.57% | 16,837 |
| Oct 20, 2025 | 49.84 | 50.06 | 49.82 | 49.92 | 49.59 | 0.56% | 16,079 |
| Oct 17, 2025 | 49.45 | 49.68 | 49.33 | 49.64 | 49.31 | 0.15% | 23,578 |
| Oct 16, 2025 | 50.01 | 50.07 | 49.35 | 49.57 | 49.24 | -0.53% | 9,977 |
| Oct 15, 2025 | 49.97 | 50.16 | 49.53 | 49.84 | 49.50 | 0.59% | 12,448 |
| Oct 14, 2025 | 49.11 | 49.73 | 49.11 | 49.54 | 49.21 | -0.26% | 5,462 |
| Oct 13, 2025 | 49.56 | 49.70 | 49.40 | 49.67 | 49.34 | 1.43% | 12,173 |