Skip to main content
Fidelity Preferred Securities & Income ETF (FPFD)
BATS: FPFD · Real-Time Price · USD
21.85
-0.04 (-0.18%)
At close: Apr 28, 2026, 4:00 PM EDT
21.86
+0.02 (0.07%)
After-hours: Apr 28, 2026, 8:00 PM EDT

FPFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.8621.8721.8521.8521.85-0.16%1,232
Apr 27, 202621.8921.9021.8821.8921.89-8,960
Apr 24, 202621.8721.8921.8621.8921.890.15%9,096
Apr 23, 202621.9121.9121.8421.8521.85-0.01%7,912
Apr 22, 202621.8621.8621.8321.8621.860.28%9,295
Apr 21, 202621.8621.8721.8021.8021.80-0.30%16,993
Apr 20, 202621.8721.8821.8421.8621.86-0.09%22,304
Apr 17, 202621.8821.9021.8721.8821.880.21%14,107
Apr 16, 202621.9321.9321.8221.8421.84-0.11%7,336
Apr 15, 202621.8421.8621.8321.8621.860.09%36,809
Apr 14, 202621.7821.8421.7821.8421.840.09%16,247
Apr 13, 202621.7521.8221.7521.8221.820.14%16,872
Apr 10, 202621.7521.8221.7521.7921.790.09%4,599
Apr 9, 202621.7021.8021.7021.7721.770.14%8,389
Apr 8, 202621.7921.8021.7021.7421.740.74%19,902
Apr 7, 202621.5621.5921.5321.5821.580.05%16,355
Apr 6, 202621.5421.5821.5121.5721.570.12%20,631
Apr 2, 202621.4921.5521.4421.5521.540.19%10,369
Apr 1, 202621.4821.5321.4821.5121.500.19%18,174
Mar 31, 202621.4521.5121.4421.4721.470.39%17,061
Mar 30, 202621.4021.4621.3821.3821.38-0.36%14,955
Mar 27, 202621.5521.5521.4621.4621.36-0.42%11,364
Mar 26, 202621.6121.6521.5521.5521.45-0.60%8,752
Mar 25, 202621.6821.7021.6721.6821.580.37%10,147
Mar 24, 202621.5721.6521.5721.6021.500.05%27,263
Mar 23, 202621.6221.6621.5021.5921.49-0.05%51,276
Mar 20, 202621.7121.7221.6021.6021.50-0.64%19,767
Mar 19, 202621.7421.7521.7221.7421.64-0.12%16,260
Mar 18, 202621.7821.8121.7721.7721.67-0.21%16,018
Mar 17, 202621.8121.8121.8021.8121.710.25%21,515
Mar 16, 202621.7921.7921.7521.7621.660.02%17,274
Mar 13, 202621.8121.8221.7521.7521.65-0.14%17,448
Mar 12, 202621.8321.8521.7821.7821.68-0.37%59,327
Mar 11, 202621.8921.9021.8621.8621.76-0.12%26,625
Mar 10, 202621.8821.9121.8621.8921.790.26%42,545
Mar 9, 202621.8221.9421.8221.8321.73-0.23%50,996
Mar 6, 202621.8821.9321.8821.8821.78-0.42%23,902
Mar 5, 202621.9621.9921.9621.9721.87-0.06%23,243
Mar 4, 202621.9621.9921.9421.9921.890.19%16,545
Mar 3, 202621.9021.9621.9021.9521.85-0.20%22,063
Mar 2, 202621.9322.0121.9221.9921.89-0.07%22,753
Feb 27, 202622.0322.0322.0022.0121.91-0.20%18,588
Feb 26, 202622.0422.0522.0322.0521.95-0.41%17,608
Feb 25, 202622.1622.1622.1222.1421.960.05%18,253
Feb 24, 202622.1122.1322.1122.1321.950.09%20,830
Feb 23, 202622.1222.1522.1122.1121.93-0.16%52,448
Feb 20, 202622.1422.1522.1222.1521.970.11%11,345
Feb 19, 202622.1022.1422.1022.1221.94-0.07%18,294
Feb 18, 202622.1222.1522.1122.1421.960.17%35,430
Feb 17, 202622.0622.1022.0622.1021.920.24%15,179
Feb 13, 202622.0222.0522.0222.0521.870.11%38,971
Feb 12, 202622.0422.0421.9722.0221.840.14%34,237
Feb 11, 202621.9822.0121.9821.9921.81-20,626
Feb 10, 202621.9922.0021.9721.9921.810.09%28,331
Feb 9, 202621.9521.9721.9421.9721.790.07%23,122
Feb 6, 202621.9321.9721.9321.9621.780.18%23,655
Feb 5, 202621.9421.9421.9221.9221.74-0.11%15,886
Feb 4, 202621.9721.9721.9221.9421.76-0.09%41,994
Feb 3, 202621.9621.9721.9421.9621.78-0.07%23,789
Feb 2, 202621.9821.9821.9621.9821.800.02%25,728
Jan 30, 202621.9321.9721.9321.9721.790.05%36,733
Jan 29, 202621.9721.9721.9521.9621.78-0.43%22,992
Jan 28, 202622.0622.0822.0622.0621.80-0.05%22,218
Jan 27, 202622.0522.0822.0522.0721.810.02%27,310
Jan 26, 202622.0722.0722.0522.0621.800.05%47,163
Jan 23, 202622.0422.0622.0422.0521.790.05%27,972
Jan 22, 202622.0222.0522.0122.0421.780.18%13,187
Jan 21, 202621.9822.0121.9622.0021.740.20%28,644
Jan 20, 202622.0022.0021.9321.9621.70-0.32%36,138
Jan 16, 202622.0122.0322.0022.0321.770.14%21,515
Jan 15, 202621.9922.0021.9822.0021.740.11%27,143
Jan 14, 202621.9521.9721.9421.9721.710.06%26,601
Jan 13, 202621.9421.9621.9121.9621.700.17%22,838
Jan 12, 202621.8821.9321.8821.9221.67-0.05%10,450
Jan 9, 202621.9121.9321.9121.9321.680.09%25,295
Jan 8, 202621.8921.9221.8921.9121.66-14,181
Jan 7, 202621.9121.9121.9021.9121.660.11%21,756
Jan 6, 202621.9021.9321.8821.8921.63-0.08%43,630
Jan 5, 202621.9021.9521.9021.9021.650.01%19,772
Jan 2, 202621.8321.9021.8221.9021.650.48%42,542
Dec 31, 202521.7921.8121.7921.8021.54-0.05%28,696
Dec 30, 202521.8221.8221.7821.8121.55-0.52%27,526
Dec 29, 202521.9121.9321.9121.9221.54-0.03%10,669
Dec 26, 202521.9321.9421.9221.9321.54-0.02%7,374
Dec 24, 202521.9221.9321.9121.9321.550.11%5,484
Dec 23, 202521.9221.9321.9021.9121.52-0.21%23,473
Dec 22, 202521.9421.9521.9421.9521.570.09%16,171
Dec 19, 202521.9321.9421.9321.9321.550.06%10,217
Dec 18, 202521.9421.9421.9121.9221.540.10%10,191
Dec 17, 202521.8921.9221.8921.9021.51-0.06%15,398
Dec 16, 202521.9121.9121.8821.9121.530.09%26,338
Dec 15, 202521.9321.9421.8821.8921.51-0.05%40,108
Dec 12, 202521.8821.9121.8721.9021.52-36,451
Dec 11, 202521.8821.9021.8821.9021.520.14%16,148
Dec 10, 202521.8321.8721.8221.8721.490.11%13,599
Dec 9, 202521.8621.8721.8421.8521.46-9,915
Dec 8, 202521.8521.8621.8421.8521.46-0.02%16,093
Dec 5, 202521.8621.8721.8421.8521.47-0.09%21,765
Dec 4, 202521.9021.9021.8621.8721.49-0.16%20,317
Dec 3, 202521.8621.9121.8521.9121.520.23%28,470