Fidelity Stocks for Inflation ETF (FCPI)

BATS: FCPI · Real-Time Price · USD

52.45

-0.49 (-0.93%)

At close: Apr 28, 2026, 4:00 PM EDT

52.39

-0.06 (-0.11%)

After-hours: Apr 28, 2026, 4:10 PM EDT

FCPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.67	52.67	52.27	52.42	52.42	-0.99%	1,651
Apr 27, 2026	52.91	52.97	52.77	52.94	52.94	0.06%	11,814
Apr 24, 2026	52.58	52.91	52.40	52.91	52.91	0.84%	22,895
Apr 23, 2026	52.35	52.63	52.11	52.47	52.47	-0.28%	14,173
Apr 22, 2026	52.56	52.62	52.46	52.62	52.62	0.87%	6,380
Apr 21, 2026	52.68	52.68	52.15	52.16	52.16	-0.80%	12,475
Apr 20, 2026	52.64	52.73	52.53	52.58	52.58	-0.46%	6,996
Apr 17, 2026	52.50	52.89	52.37	52.83	52.82	1.13%	19,436
Apr 16, 2026	52.22	52.31	52.13	52.23	52.23	0.10%	5,795
Apr 15, 2026	52.14	52.18	51.89	52.18	52.18	0.14%	7,483
Apr 14, 2026	51.91	52.12	51.85	52.11	52.11	0.65%	16,488
Apr 13, 2026	51.06	51.77	51.06	51.77	51.77	0.64%	13,182
Apr 10, 2026	51.66	51.66	51.36	51.44	51.44	-0.14%	10,072
Apr 9, 2026	51.09	51.51	51.09	51.51	51.51	0.60%	8,780
Apr 8, 2026	51.37	51.37	50.94	51.21	51.21	2.21%	4,756
Apr 7, 2026	49.78	50.12	49.70	50.10	50.10	0.11%	10,157
Apr 6, 2026	49.59	50.05	49.59	50.05	50.05	0.66%	14,570
Apr 2, 2026	48.88	49.72	48.88	49.72	49.72	0.09%	16,240
Apr 1, 2026	49.36	49.86	49.36	49.67	49.67	1.04%	13,589
Mar 31, 2026	48.33	49.16	48.33	49.16	49.16	2.52%	11,748
Mar 30, 2026	48.66	48.66	47.70	47.95	47.95	-0.56%	8,961
Mar 27, 2026	48.33	48.54	48.17	48.22	48.22	-0.42%	8,251
Mar 26, 2026	48.87	49.04	48.42	48.42	48.42	-1.59%	7,321
Mar 25, 2026	49.24	49.36	49.11	49.21	49.21	0.81%	6,026
Mar 24, 2026	48.33	48.97	48.33	48.81	48.81	-0.02%	13,877
Mar 23, 2026	48.80	49.31	48.77	48.82	48.82	1.37%	17,786
Mar 20, 2026	48.95	48.95	47.94	48.16	48.16	-1.95%	10,951
Mar 19, 2026	48.71	49.29	48.58	49.12	48.92	-0.41%	16,348
Mar 18, 2026	49.72	49.79	49.32	49.32	49.12	-1.35%	5,225
Mar 17, 2026	50.17	50.30	50.00	50.00	49.79	0.27%	8,622
Mar 16, 2026	49.83	50.11	49.79	49.86	49.66	0.95%	6,746
Mar 13, 2026	49.86	50.01	49.35	49.39	49.19	-0.66%	3,947
Mar 12, 2026	49.98	49.98	49.66	49.72	49.52	-1.23%	9,791
Mar 11, 2026	50.37	50.48	50.11	50.34	50.13	-0.36%	39,056
Mar 10, 2026	50.53	51.04	50.45	50.52	50.31	-0.16%	17,891
Mar 9, 2026	49.50	50.60	49.22	50.60	50.39	1.12%	39,460
Mar 6, 2026	50.05	50.25	49.90	50.04	49.84	-1.34%	19,054
Mar 5, 2026	50.94	50.94	50.36	50.72	50.51	-1.11%	4,607
Mar 4, 2026	51.00	51.36	51.00	51.29	51.08	0.58%	176,333
Mar 3, 2026	50.85	51.15	50.24	50.99	50.78	-1.99%	11,576
Mar 2, 2026	51.49	52.15	51.49	52.03	51.82	0.29%	9,792
Feb 27, 2026	51.57	51.94	51.57	51.88	51.67	-0.44%	12,712
Feb 26, 2026	52.20	52.20	51.47	52.11	51.90	-0.29%	7,554
Feb 25, 2026	51.98	52.35	51.98	52.26	52.05	0.88%	6,869
Feb 24, 2026	51.26	51.81	51.00	51.81	51.60	0.99%	6,835
Feb 23, 2026	51.48	51.71	51.15	51.30	51.09	-0.72%	14,978
Feb 20, 2026	51.10	51.67	51.10	51.67	51.46	0.49%	12,374
Feb 19, 2026	51.16	51.56	51.16	51.42	51.21	-0.14%	3,714
Feb 18, 2026	51.29	51.73	51.29	51.49	51.28	0.43%	5,313
Feb 17, 2026	51.00	51.30	50.90	51.27	51.06	0.04%	4,662
Feb 13, 2026	50.80	51.47	50.80	51.25	51.04	1.05%	12,985
Feb 12, 2026	51.72	51.74	50.72	50.72	50.51	-1.72%	29,996
Feb 11, 2026	51.61	51.68	51.41	51.60	51.39	0.45%	7,430
Feb 10, 2026	51.47	51.57	51.37	51.37	51.16	-0.27%	6,271
Feb 9, 2026	51.17	51.54	51.17	51.51	51.30	0.51%	5,348
Feb 6, 2026	50.20	51.25	50.20	51.25	51.04	2.34%	11,307
Feb 5, 2026	50.00	50.46	49.88	50.08	49.88	-0.73%	19,873
Feb 4, 2026	50.61	50.61	49.97	50.45	50.24	-0.20%	201,791
Feb 3, 2026	50.95	50.95	50.38	50.55	50.34	-0.53%	4,383
Feb 2, 2026	50.41	50.87	50.41	50.82	50.61	0.32%	9,168
Jan 30, 2026	50.83	50.92	50.49	50.66	50.45	-1.36%	9,146
Jan 29, 2026	51.49	51.49	50.71	51.36	51.15	-0.06%	10,225
Jan 28, 2026	51.53	51.53	51.31	51.39	51.18	0.18%	7,321
Jan 27, 2026	50.98	51.31	50.98	51.30	51.09	0.66%	9,529
Jan 26, 2026	50.89	51.08	50.89	50.96	50.75	0.65%	12,212
Jan 23, 2026	50.53	50.64	50.48	50.63	50.42	0.38%	6,103
Jan 22, 2026	50.33	50.56	50.33	50.44	50.23	0.74%	19,580
Jan 21, 2026	49.93	50.21	49.74	50.07	49.87	0.95%	17,859
Jan 20, 2026	49.82	50.02	49.56	49.60	49.40	-1.23%	11,343
Jan 16, 2026	50.28	50.33	50.08	50.22	50.01	-0.20%	12,646
Jan 15, 2026	50.17	50.53	50.17	50.32	50.11	0.56%	5,494
Jan 14, 2026	50.00	50.09	49.89	50.04	49.84	-0.14%	14,577
Jan 13, 2026	50.36	50.36	50.02	50.11	49.90	-0.08%	6,851
Jan 12, 2026	49.72	50.23	49.72	50.15	49.94	0.42%	13,766
Jan 9, 2026	49.88	50.08	49.84	49.94	49.74	0.67%	17,334
Jan 8, 2026	49.85	49.85	49.56	49.61	49.41	-0.76%	18,064
Jan 7, 2026	50.15	50.19	49.94	49.99	49.79	-0.30%	16,600
Jan 6, 2026	49.69	50.14	49.69	50.14	49.93	0.74%	27,987
Jan 5, 2026	49.80	49.92	49.56	49.77	49.57	0.06%	26,626
Jan 2, 2026	49.63	49.89	49.47	49.74	49.54	0.53%	18,534
Dec 31, 2025	49.95	49.95	49.48	49.48	49.28	-1.65%	6,954
Dec 30, 2025	50.47	50.53	50.31	50.31	50.11	-0.28%	7,613
Dec 29, 2025	50.56	50.56	50.41	50.45	50.24	-0.61%	14,048
Dec 26, 2025	50.88	50.88	50.73	50.76	50.55	-0.16%	10,467
Dec 24, 2025	50.73	50.90	50.73	50.84	50.63	0.20%	7,923
Dec 23, 2025	50.49	50.74	50.44	50.74	50.53	0.47%	13,578
Dec 22, 2025	50.48	50.60	50.39	50.51	50.30	0.51%	67,490
Dec 19, 2025	50.10	50.28	50.10	50.25	50.04	0.28%	4,261
Dec 18, 2025	50.12	50.37	50.00	50.11	49.57	0.58%	4,502
Dec 17, 2025	50.13	50.17	49.75	49.82	49.28	-0.48%	9,385
Dec 16, 2025	50.12	50.12	49.84	50.06	49.52	-0.50%	3,364
Dec 15, 2025	50.54	50.54	50.20	50.31	49.77	0.22%	12,625
Dec 12, 2025	50.92	50.92	50.20	50.20	49.66	-1.18%	5,088
Dec 11, 2025	50.38	50.85	50.33	50.80	50.25	0.75%	4,851
Dec 10, 2025	50.25	50.57	50.05	50.42	49.88	0.31%	11,706
Dec 9, 2025	50.30	50.36	50.24	50.26	49.72	0.28%	5,610
Dec 8, 2025	50.27	50.36	50.09	50.12	49.59	-0.36%	11,085
Dec 5, 2025	50.37	50.63	50.28	50.31	49.77	-0.32%	11,296
Dec 4, 2025	50.39	50.48	50.25	50.47	49.93	0.48%	6,351
Dec 3, 2025	50.20	50.36	50.14	50.23	49.69	0.16%	7,101