Skip to main content
Fidelity Preferred Securities & Income ETF (FPFD)
BATS: FPFD · Real-Time Price · USD
21.85
-0.02 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
21.86
+0.01 (0.02%)
After-hours: Dec 5, 2025, 8:00 PM EST

FPFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.8621.8721.8521.8521.85-0.09%1,768
Dec 4, 202521.9021.9021.8621.8721.87-0.16%20,317
Dec 3, 202521.8621.9121.8521.9121.900.23%28,470
Dec 2, 202521.8721.8721.8421.8621.86-0.02%34,604
Dec 1, 202521.8821.8821.8321.8621.86-0.18%19,399
Nov 28, 202521.8821.9021.8821.9021.900.14%822
Nov 26, 202521.8421.8721.8321.8721.87-0.23%22,362
Nov 25, 202521.8821.9321.8821.9221.840.18%24,105
Nov 24, 202521.8621.8921.8621.8821.800.09%19,878
Nov 21, 202521.8221.8721.8021.8621.780.23%30,770
Nov 20, 202521.8921.8921.8021.8121.73-0.18%18,288
Nov 19, 202521.8721.8721.8421.8521.77-0.07%10,999
Nov 18, 202521.8721.8821.8621.8721.78-0.07%33,200
Nov 17, 202521.9721.9721.8621.8821.80-0.25%37,116
Nov 14, 202521.9121.9421.9121.9421.850.05%4,512
Nov 13, 202521.9921.9921.9321.9321.84-0.39%18,199
Nov 12, 202522.0422.0422.0122.0121.93-0.14%23,538
Nov 11, 202522.0422.0622.0222.0421.960.07%12,645
Nov 10, 202522.0822.0822.0022.0321.940.27%36,012
Nov 7, 202521.9621.9721.9421.9721.88-0.03%19,280
Nov 6, 202521.9821.9921.9621.9721.89-0.02%15,184
Nov 5, 202521.9522.0021.9521.9821.890.07%5,127
Nov 4, 202521.9821.9921.9521.9621.88-0.23%18,715
Nov 3, 202522.0422.0421.9822.0121.930.05%15,158
Oct 31, 202522.0722.0722.0022.0021.92-0.18%17,370
Oct 30, 202522.0622.0822.0322.0421.96-0.72%23,805
Oct 29, 202522.2022.2322.1822.2022.02-0.05%15,982
Oct 28, 202522.1922.2222.1922.2122.03-0.05%26,202
Oct 27, 202522.1722.2222.1722.2222.040.18%34,395
Oct 24, 202522.1722.1822.1522.1822.000.16%23,566
Oct 23, 202522.1322.1522.1222.1521.970.08%16,587
Oct 22, 202522.1722.1722.1222.1321.95-0.10%12,387
Oct 21, 202522.1222.1622.1222.1521.970.20%18,498
Oct 20, 202522.0922.1222.0922.1121.930.25%26,899
Oct 17, 202522.0422.0622.0322.0521.880.02%26,837
Oct 16, 202522.0722.0922.0522.0521.870.03%7,742
Oct 15, 202522.0322.0722.0222.0421.870.14%17,952
Oct 14, 202522.0022.0821.9722.0121.84-0.09%36,972
Oct 13, 202522.0522.0522.0122.0321.860.22%18,107
Oct 10, 202522.0822.0821.9821.9821.81-0.40%15,564
Oct 9, 202522.0922.1022.0522.0721.90-0.23%23,353
Oct 8, 202522.1322.1422.1122.1221.94-5,273
Oct 7, 202522.1422.1522.1222.1221.94-0.08%13,455
Oct 6, 202522.1422.1522.1322.1421.96-0.03%26,637
Oct 3, 202522.1422.1522.1322.1521.97-0.02%18,259
Oct 2, 202522.1822.1822.1322.1521.97-26,242
Oct 1, 202522.1022.1522.0722.1521.970.39%11,270
Sep 30, 202522.0922.1022.0522.0721.89-0.20%29,109
Sep 29, 202522.1322.1322.1022.1121.93-0.37%25,981
Sep 26, 202522.1922.2022.1822.1921.930.05%10,257
Sep 25, 202522.1922.2222.1722.1821.92-0.28%27,006
Sep 24, 202522.2922.2922.2422.2421.98-0.05%20,163
Sep 23, 202522.2822.2822.2522.2622.00-0.11%27,410
Sep 22, 202522.3022.3022.2722.2822.02-0.09%46,258
Sep 19, 202522.2822.3022.2522.3022.040.09%25,876
Sep 18, 202522.2922.2922.2622.2822.02-0.04%41,395
Sep 17, 202522.3022.3422.2722.2922.03-54,309
Sep 16, 202522.2822.3022.2622.2922.030.13%21,467
Sep 15, 202522.2522.3422.2422.2622.000.13%25,707
Sep 12, 202522.2022.2322.1822.2321.970.09%9,790
Sep 11, 202522.1522.2122.1322.2121.950.38%21,484
Sep 10, 202522.0622.1322.0622.1321.870.23%42,295
Sep 9, 202522.0722.0822.0422.0821.82-28,496
Sep 8, 202522.0522.0822.0322.0821.820.25%19,509
Sep 5, 202521.9522.0221.9522.0221.760.52%42,471
Sep 4, 202521.8621.9121.8621.9121.650.21%27,414
Sep 3, 202521.8121.8621.8021.8621.610.28%41,626
Sep 2, 202521.7421.8121.7421.8021.55-0.11%41,779
Aug 29, 202521.8721.8721.8321.8321.57-0.21%21,705
Aug 28, 202521.8621.8721.8521.8721.62-0.34%16,392
Aug 27, 202521.9421.9621.9421.9521.61-0.05%15,045
Aug 26, 202521.9621.9621.9221.9621.62-20,935
Aug 25, 202521.9721.9821.9521.9621.62-0.05%26,042
Aug 22, 202521.8921.9721.8821.9721.630.43%32,177
Aug 21, 202521.8521.8821.8521.8721.53-0.09%14,374
Aug 20, 202521.8921.8921.8621.8921.550.09%18,072
Aug 19, 202521.8321.8821.8321.8721.530.16%15,510
Aug 18, 202521.8321.8421.8121.8421.500.16%31,227
Aug 15, 202521.8021.8221.8021.8021.46-0.02%11,765
Aug 14, 202521.8121.8321.7921.8121.47-0.09%12,286
Aug 13, 202521.8221.8321.7921.8321.490.25%25,254
Aug 12, 202521.7721.7721.7221.7721.430.22%16,865
Aug 11, 202521.7321.7421.7121.7221.390.03%12,609
Aug 8, 202521.6921.7321.6921.7221.380.13%23,527
Aug 7, 202521.7421.7421.6821.6921.35-0.15%21,108
Aug 6, 202521.7221.7421.7021.7221.38-0.03%9,162
Aug 5, 202521.7121.7321.7121.7321.390.02%18,830
Aug 4, 202521.7021.7221.6721.7221.390.25%31,669
Aug 1, 202521.6821.6821.6721.6721.33-9,027
Jul 31, 202521.6521.6721.6221.6721.330.37%18,841
Jul 30, 202521.5921.6221.5821.5921.25-0.53%8,660
Jul 29, 202521.6721.7121.6621.7021.270.23%21,295
Jul 28, 202521.7121.7121.6421.6521.22-0.02%20,962
Jul 25, 202521.6421.6621.6321.6621.230.12%20,023
Jul 24, 202521.5821.6321.5721.6321.200.05%26,670
Jul 23, 202521.6221.6321.6121.6221.19-14,796
Jul 22, 202521.6521.6521.6121.6221.19-6,516
Jul 21, 202521.6721.6721.6221.6221.19-21,912
Jul 18, 202521.6421.6421.6121.6221.19-12,419
Jul 17, 202521.5721.6221.5721.6221.190.24%13,217