Fidelity Investment Grade Securitized ETF (FSEC)
NYSEARCA: FSEC · Real-Time Price · USD
44.31
-0.09 (-0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
FSEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.36 | 44.41 | 44.29 | 44.31 | 44.31 | -0.19% | 210,405 |
| Dec 4, 2025 | 44.68 | 44.68 | 44.30 | 44.40 | 44.40 | -0.16% | 236,518 |
| Dec 3, 2025 | 44.45 | 44.60 | 44.39 | 44.47 | 44.47 | 0.21% | 302,949 |
| Dec 2, 2025 | 44.37 | 44.45 | 44.37 | 44.37 | 44.37 | -0.12% | 131,893 |
| Dec 1, 2025 | 44.44 | 44.44 | 44.33 | 44.43 | 44.43 | -0.21% | 455,254 |
| Nov 28, 2025 | 44.56 | 44.56 | 44.38 | 44.52 | 44.52 | -0.16% | 67,747 |
| Nov 26, 2025 | 44.48 | 44.62 | 44.46 | 44.59 | 44.59 | -0.18% | 178,283 |
| Nov 25, 2025 | 44.65 | 44.74 | 44.59 | 44.67 | 44.53 | 0.29% | 243,793 |
| Nov 24, 2025 | 44.65 | 44.65 | 44.53 | 44.54 | 44.40 | 0.27% | 188,769 |
| Nov 21, 2025 | 44.51 | 44.59 | 44.42 | 44.42 | 44.28 | 0.02% | 200,362 |
| Nov 20, 2025 | 44.46 | 44.51 | 44.36 | 44.41 | 44.27 | 0.02% | 478,169 |
| Nov 19, 2025 | 44.52 | 44.93 | 44.35 | 44.40 | 44.26 | 0.03% | 391,351 |
| Nov 18, 2025 | 44.34 | 44.46 | 44.32 | 44.39 | 44.25 | 0.10% | 243,490 |
| Nov 17, 2025 | 44.39 | 44.40 | 44.34 | 44.34 | 44.20 | -0.11% | 177,936 |
| Nov 14, 2025 | 44.41 | 44.54 | 44.31 | 44.39 | 44.25 | 0.05% | 221,060 |
| Nov 13, 2025 | 44.34 | 44.46 | 44.34 | 44.37 | 44.23 | -0.25% | 382,448 |
| Nov 12, 2025 | 44.52 | 44.54 | 44.38 | 44.48 | 44.34 | -0.11% | 237,673 |
| Nov 11, 2025 | 44.49 | 44.56 | 44.38 | 44.53 | 44.39 | 0.23% | 116,498 |
| Nov 10, 2025 | 44.36 | 44.47 | 44.36 | 44.43 | 44.29 | - | 114,081 |
| Nov 7, 2025 | 44.49 | 44.52 | 44.38 | 44.43 | 44.29 | -0.11% | 207,480 |
| Nov 6, 2025 | 44.39 | 44.49 | 44.34 | 44.48 | 44.34 | 0.41% | 146,764 |
| Nov 5, 2025 | 44.33 | 44.39 | 44.24 | 44.30 | 44.16 | -0.14% | 365,811 |
| Nov 4, 2025 | 44.41 | 44.47 | 44.36 | 44.36 | 44.22 | 0.07% | 267,029 |
| Nov 3, 2025 | 44.36 | 44.39 | 44.27 | 44.33 | 44.19 | -0.11% | 269,923 |
| Oct 31, 2025 | 44.36 | 44.45 | 44.32 | 44.38 | 44.24 | 0.16% | 256,470 |
| Oct 30, 2025 | 44.29 | 44.44 | 44.28 | 44.31 | 44.17 | -0.40% | 339,384 |
| Oct 29, 2025 | 44.82 | 44.88 | 44.41 | 44.49 | 44.22 | -1.02% | 616,485 |
| Oct 28, 2025 | 44.77 | 44.95 | 44.69 | 44.95 | 44.68 | 0.18% | 208,641 |
| Oct 27, 2025 | 44.70 | 44.87 | 44.68 | 44.87 | 44.60 | 0.04% | 176,277 |
| Oct 24, 2025 | 44.86 | 44.86 | 44.65 | 44.85 | 44.58 | 0.38% | 189,677 |
| Oct 23, 2025 | 44.73 | 44.78 | 44.65 | 44.68 | 44.41 | -0.38% | 209,818 |
| Oct 22, 2025 | 44.84 | 44.85 | 44.69 | 44.85 | 44.58 | -0.02% | 124,024 |
| Oct 21, 2025 | 44.91 | 44.91 | 44.75 | 44.86 | 44.59 | 0.25% | 244,481 |
| Oct 20, 2025 | 44.70 | 44.78 | 44.67 | 44.75 | 44.48 | 0.16% | 33,150 |
| Oct 17, 2025 | 44.82 | 44.82 | 44.60 | 44.68 | 44.41 | -0.20% | 163,518 |
| Oct 16, 2025 | 44.60 | 44.77 | 44.51 | 44.77 | 44.50 | 0.36% | 296,871 |
| Oct 15, 2025 | 44.89 | 44.89 | 44.51 | 44.61 | 44.34 | -0.84% | 290,512 |
| Oct 14, 2025 | 44.38 | 44.99 | 44.38 | 44.99 | 44.72 | 1.09% | 150,617 |
| Oct 13, 2025 | 44.41 | 44.55 | 44.41 | 44.51 | 44.23 | 0.42% | 38,101 |
| Oct 10, 2025 | 44.41 | 44.47 | 44.32 | 44.32 | 44.05 | 0.09% | 290,412 |
| Oct 9, 2025 | 44.33 | 44.33 | 44.20 | 44.28 | 44.01 | -0.20% | 288,374 |
| Oct 8, 2025 | 44.31 | 44.39 | 44.29 | 44.37 | 44.10 | -0.02% | 265,519 |
| Oct 7, 2025 | 44.20 | 44.38 | 44.12 | 44.38 | 44.11 | 0.18% | 129,741 |
| Oct 6, 2025 | 44.38 | 44.39 | 44.23 | 44.30 | 44.03 | -0.29% | 221,085 |
| Oct 3, 2025 | 44.35 | 44.43 | 44.27 | 44.43 | 44.16 | 0.11% | 318,589 |
| Oct 2, 2025 | 44.41 | 44.41 | 44.26 | 44.38 | 44.11 | 0.14% | 86,224 |
| Oct 1, 2025 | 44.24 | 44.32 | 44.23 | 44.32 | 44.05 | 0.50% | 86,374 |
| Sep 30, 2025 | 44.16 | 44.30 | 44.06 | 44.10 | 43.83 | -0.20% | 137,071 |
| Sep 29, 2025 | 44.08 | 44.22 | 44.08 | 44.19 | 43.92 | -0.18% | 155,452 |
| Sep 26, 2025 | 44.25 | 44.31 | 44.20 | 44.27 | 43.87 | -0.05% | 221,745 |
| Sep 25, 2025 | 44.25 | 44.36 | 44.18 | 44.29 | 43.89 | 0.09% | 148,651 |
| Sep 24, 2025 | 44.25 | 44.33 | 44.25 | 44.25 | 43.85 | -0.14% | 240,591 |
| Sep 23, 2025 | 44.24 | 44.38 | 44.24 | 44.31 | 43.91 | 0.09% | 152,400 |
| Sep 22, 2025 | 44.24 | 44.30 | 44.21 | 44.27 | 43.87 | 0.05% | 178,694 |
| Sep 19, 2025 | 44.33 | 44.34 | 44.24 | 44.25 | 43.85 | -0.18% | 239,965 |
| Sep 18, 2025 | 44.35 | 44.51 | 44.22 | 44.33 | 43.93 | -0.25% | 136,409 |
| Sep 17, 2025 | 44.63 | 44.68 | 44.40 | 44.44 | 44.04 | -0.02% | 191,742 |
| Sep 16, 2025 | 44.51 | 44.60 | 44.45 | 44.45 | 44.05 | -0.22% | 221,418 |
| Sep 15, 2025 | 44.36 | 44.61 | 44.36 | 44.55 | 44.15 | 0.18% | 202,297 |
| Sep 12, 2025 | 45.60 | 45.60 | 44.30 | 44.47 | 44.07 | 0.23% | 158,732 |
| Sep 11, 2025 | 44.44 | 44.49 | 44.36 | 44.37 | 43.97 | -0.07% | 249,464 |
| Sep 10, 2025 | 44.26 | 44.40 | 44.24 | 44.40 | 44.00 | 0.43% | 300,481 |
| Sep 9, 2025 | 44.30 | 44.34 | 44.11 | 44.21 | 43.81 | -0.32% | 133,866 |
| Sep 8, 2025 | 44.36 | 44.36 | 44.21 | 44.35 | 43.95 | 0.66% | 186,559 |
| Sep 5, 2025 | 43.91 | 44.22 | 43.91 | 44.06 | 43.66 | 0.18% | 122,486 |
| Sep 4, 2025 | 43.84 | 43.98 | 43.81 | 43.98 | 43.58 | 0.48% | 208,437 |
| Sep 3, 2025 | 43.65 | 43.88 | 43.65 | 43.77 | 43.37 | 0.16% | 116,060 |
| Sep 2, 2025 | 43.65 | 43.79 | 43.61 | 43.70 | 43.31 | 0.05% | 204,374 |
| Aug 29, 2025 | 43.72 | 43.81 | 43.68 | 43.68 | 43.29 | -0.32% | 61,625 |
| Aug 28, 2025 | 43.62 | 43.90 | 43.62 | 43.82 | 43.42 | -0.50% | 157,065 |
| Aug 27, 2025 | 43.92 | 44.04 | 43.69 | 44.04 | 43.51 | 0.41% | 208,592 |
| Aug 26, 2025 | 43.65 | 43.92 | 43.63 | 43.86 | 43.33 | 0.32% | 273,078 |
| Aug 25, 2025 | 43.53 | 43.75 | 43.53 | 43.72 | 43.19 | -0.07% | 313,062 |
| Aug 22, 2025 | 43.61 | 43.81 | 43.59 | 43.75 | 43.22 | 0.71% | 149,955 |
| Aug 21, 2025 | 43.51 | 43.54 | 43.43 | 43.44 | 42.91 | -0.50% | 182,661 |
| Aug 20, 2025 | 43.57 | 43.72 | 43.50 | 43.66 | 43.13 | 0.14% | 158,891 |
| Aug 19, 2025 | 43.50 | 43.64 | 43.47 | 43.60 | 43.07 | 0.14% | 140,741 |
| Aug 18, 2025 | 43.52 | 43.67 | 43.44 | 43.54 | 43.01 | 0.14% | 197,623 |
| Aug 15, 2025 | 43.55 | 43.73 | 43.46 | 43.48 | 42.95 | -0.46% | 481,795 |
| Aug 14, 2025 | 43.74 | 43.74 | 43.60 | 43.68 | 43.15 | -0.25% | 162,145 |
| Aug 13, 2025 | 43.85 | 43.85 | 43.66 | 43.79 | 43.26 | 0.48% | 286,299 |
| Aug 12, 2025 | 43.44 | 43.64 | 43.43 | 43.58 | 43.05 | 0.36% | 232,905 |
| Aug 11, 2025 | 43.57 | 43.63 | 43.29 | 43.43 | 42.90 | -0.21% | 231,380 |
| Aug 8, 2025 | 43.55 | 43.55 | 43.47 | 43.52 | 42.99 | -0.33% | 368,028 |
| Aug 7, 2025 | 43.56 | 43.72 | 43.56 | 43.66 | 43.13 | -0.05% | 155,884 |
| Aug 6, 2025 | 43.57 | 43.70 | 43.57 | 43.68 | 43.15 | 0.05% | 97,773 |
| Aug 5, 2025 | 43.78 | 43.78 | 43.55 | 43.66 | 43.13 | -0.11% | 142,585 |
| Aug 4, 2025 | 43.63 | 43.75 | 43.60 | 43.71 | 43.18 | 0.11% | 236,765 |
| Aug 1, 2025 | 43.33 | 43.67 | 43.33 | 43.66 | 43.13 | 1.02% | 343,956 |
| Jul 31, 2025 | 43.31 | 43.32 | 43.21 | 43.22 | 42.70 | 0.07% | 219,808 |
| Jul 30, 2025 | 43.23 | 43.32 | 43.19 | 43.19 | 42.67 | -0.69% | 112,094 |
| Jul 29, 2025 | 43.33 | 43.50 | 43.33 | 43.49 | 42.83 | 0.49% | 154,018 |
| Jul 28, 2025 | 43.26 | 43.29 | 43.20 | 43.28 | 42.62 | -0.12% | 205,715 |
| Jul 25, 2025 | 43.29 | 43.37 | 43.21 | 43.33 | 42.67 | 0.12% | 89,483 |
| Jul 24, 2025 | 43.23 | 43.30 | 43.20 | 43.28 | 42.62 | 0.09% | 254,617 |
| Jul 23, 2025 | 43.29 | 43.35 | 43.23 | 43.24 | 42.58 | -0.18% | 194,989 |
| Jul 22, 2025 | 43.37 | 43.45 | 43.32 | 43.32 | 42.66 | 0.21% | 384,578 |
| Jul 21, 2025 | 43.49 | 43.49 | 43.23 | 43.23 | 42.57 | 0.26% | 201,328 |
| Jul 18, 2025 | 43.10 | 43.24 | 43.10 | 43.12 | 42.46 | 0.16% | 141,621 |
| Jul 17, 2025 | 43.16 | 43.18 | 43.05 | 43.05 | 42.39 | -0.17% | 114,412 |