Skip to main content
Fidelity Preferred Securities & Income ETF (FPFD)
BATS: FPFD · Real-Time Price · USD
21.99
+0.04 (0.16%)
Mar 4, 2026, 4:00 PM EST - Market closed

FPFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202621.9621.9921.9421.9921.990.19%16,545
Mar 3, 202621.9021.9621.9021.9521.95-0.20%22,063
Mar 2, 202621.9322.0121.9221.9921.99-0.07%22,753
Feb 27, 202622.0322.0322.0022.0122.01-0.20%18,588
Feb 26, 202622.0422.0522.0322.0522.05-0.41%17,608
Feb 25, 202622.1622.1622.1222.1422.060.05%18,253
Feb 24, 202622.1122.1322.1122.1322.050.09%20,830
Feb 23, 202622.1222.1522.1122.1122.03-0.16%52,448
Feb 20, 202622.1422.1522.1222.1522.070.11%11,345
Feb 19, 202622.1022.1422.1022.1222.04-0.07%18,294
Feb 18, 202622.1222.1522.1122.1422.060.17%35,430
Feb 17, 202622.0622.1022.0622.1022.020.24%15,179
Feb 13, 202622.0222.0522.0222.0521.970.11%38,971
Feb 12, 202622.0422.0421.9722.0221.940.14%34,237
Feb 11, 202621.9822.0121.9821.9921.91-20,626
Feb 10, 202621.9922.0021.9721.9921.910.09%28,331
Feb 9, 202621.9521.9721.9421.9721.890.07%23,122
Feb 6, 202621.9321.9721.9321.9621.880.18%23,655
Feb 5, 202621.9421.9421.9221.9221.84-0.11%15,886
Feb 4, 202621.9721.9721.9221.9421.86-0.09%41,994
Feb 3, 202621.9621.9721.9421.9621.88-0.07%23,789
Feb 2, 202621.9821.9821.9621.9821.900.02%25,728
Jan 30, 202621.9321.9721.9321.9721.890.05%36,733
Jan 29, 202621.9721.9721.9521.9621.88-0.43%22,992
Jan 28, 202622.0622.0822.0622.0621.90-0.05%22,218
Jan 27, 202622.0522.0822.0522.0721.910.02%27,310
Jan 26, 202622.0722.0722.0522.0621.900.05%47,163
Jan 23, 202622.0422.0622.0422.0521.890.05%27,972
Jan 22, 202622.0222.0522.0122.0421.880.18%13,187
Jan 21, 202621.9822.0121.9622.0021.840.20%28,644
Jan 20, 202622.0022.0021.9321.9621.80-0.32%36,138
Jan 16, 202622.0122.0322.0022.0321.870.14%21,515
Jan 15, 202621.9922.0021.9822.0021.840.11%27,143
Jan 14, 202621.9521.9721.9421.9721.810.06%26,601
Jan 13, 202621.9421.9621.9121.9621.800.17%22,838
Jan 12, 202621.8821.9321.8821.9221.76-0.05%10,450
Jan 9, 202621.9121.9321.9121.9321.770.09%25,295
Jan 8, 202621.8921.9221.8921.9121.75-14,181
Jan 7, 202621.9121.9121.9021.9121.750.11%21,756
Jan 6, 202621.9021.9321.8821.8921.73-0.08%43,630
Jan 5, 202621.9021.9521.9021.9021.750.01%19,772
Jan 2, 202621.8321.9021.8221.9021.740.48%42,542
Dec 31, 202521.7921.8121.7921.8021.64-0.05%28,696
Dec 30, 202521.8221.8221.7821.8121.65-0.52%27,526
Dec 29, 202521.9121.9321.9121.9221.64-0.03%10,669
Dec 26, 202521.9321.9421.9221.9321.64-0.02%7,374
Dec 24, 202521.9221.9321.9121.9321.650.11%5,484
Dec 23, 202521.9221.9321.9021.9121.62-0.21%23,473
Dec 22, 202521.9421.9521.9421.9521.670.09%16,171
Dec 19, 202521.9321.9421.9321.9321.650.06%10,217
Dec 18, 202521.9421.9421.9121.9221.630.10%10,191
Dec 17, 202521.8921.9221.8921.9021.61-0.06%15,398
Dec 16, 202521.9121.9121.8821.9121.630.09%26,338
Dec 15, 202521.9321.9421.8821.8921.61-0.05%40,108
Dec 12, 202521.8821.9121.8721.9021.62-36,451
Dec 11, 202521.8821.9021.8821.9021.620.14%16,148
Dec 10, 202521.8321.8721.8221.8721.590.11%13,599
Dec 9, 202521.8621.8721.8421.8521.56-9,915
Dec 8, 202521.8521.8621.8421.8521.56-0.02%16,093
Dec 5, 202521.8621.8721.8421.8521.57-0.09%21,765
Dec 4, 202521.9021.9021.8621.8721.59-0.16%20,317
Dec 3, 202521.8621.9121.8521.9121.620.23%28,470
Dec 2, 202521.8721.8721.8421.8621.57-0.02%34,604
Dec 1, 202521.8821.8821.8321.8621.58-0.18%19,399
Nov 28, 202521.8721.9021.8721.9021.620.14%13,172
Nov 26, 202521.8421.8721.8321.8721.59-0.23%22,362
Nov 25, 202521.8821.9321.8821.9221.550.18%24,105
Nov 24, 202521.8621.8921.8621.8821.510.09%19,878
Nov 21, 202521.8221.8721.8021.8621.490.23%30,770
Nov 20, 202521.8921.8921.8021.8121.45-0.18%18,288
Nov 19, 202521.8721.8721.8421.8521.48-0.07%10,999
Nov 18, 202521.8721.8821.8621.8721.50-0.07%33,200
Nov 17, 202521.9721.9721.8621.8821.51-0.25%37,116
Nov 14, 202521.9121.9421.9121.9421.570.05%4,512
Nov 13, 202521.9921.9921.9321.9321.56-0.39%18,199
Nov 12, 202522.0422.0422.0122.0121.64-0.14%23,538
Nov 11, 202522.0422.0622.0222.0421.670.07%12,645
Nov 10, 202522.0822.0822.0022.0321.660.27%36,012
Nov 7, 202521.9621.9721.9421.9721.60-0.03%19,280
Nov 6, 202521.9821.9921.9621.9721.61-0.02%15,184
Nov 5, 202521.9522.0021.9521.9821.610.07%5,127
Nov 4, 202521.9821.9921.9521.9621.59-0.23%18,715
Nov 3, 202522.0422.0421.9822.0121.640.05%15,158
Oct 31, 202522.0722.0722.0022.0021.63-0.18%17,370
Oct 30, 202522.0622.0822.0322.0421.67-0.72%23,805
Oct 29, 202522.2022.2322.1822.2021.74-0.05%15,982
Oct 28, 202522.1922.2222.1922.2121.75-0.05%26,202
Oct 27, 202522.1722.2222.1722.2221.760.18%34,395
Oct 24, 202522.1722.1822.1522.1821.720.16%23,566
Oct 23, 202522.1322.1522.1222.1521.690.08%16,587
Oct 22, 202522.1722.1722.1222.1321.67-0.10%12,387
Oct 21, 202522.1222.1622.1222.1521.690.20%18,498
Oct 20, 202522.0922.1222.0922.1121.650.25%26,899
Oct 17, 202522.0422.0622.0322.0521.590.02%26,837
Oct 16, 202522.0722.0922.0522.0521.590.03%7,742
Oct 15, 202522.0322.0722.0222.0421.580.14%17,952
Oct 14, 202522.0022.0821.9722.0121.55-0.09%36,972
Oct 13, 202522.0522.0522.0122.0321.570.22%18,107
Oct 10, 202522.0822.0821.9821.9821.53-0.40%15,564
Oct 9, 202522.0922.1022.0522.0721.61-0.23%23,353