Skip to main content
Fidelity Investment Grade Securitized ETF (FSEC)
NYSEARCA: FSEC · Real-Time Price · USD
44.46
+0.06 (0.14%)
Mar 4, 2026, 4:00 PM EST - Market closed

FSEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202644.4444.5544.4044.4644.460.14%286,600
Mar 3, 202644.4144.6244.3944.4044.40-0.40%57,545
Mar 2, 202644.5744.6344.4644.5844.58-0.45%124,907
Feb 27, 202644.8344.8344.6444.7844.780.43%197,126
Feb 26, 202644.5244.6744.5144.5944.59-0.13%383,475
Feb 25, 202644.6244.7644.6244.6544.51-0.27%91,932
Feb 24, 202644.8244.8244.6544.7744.630.08%188,277
Feb 23, 202644.6344.7844.6344.7444.600.26%177,097
Feb 20, 202644.6244.6844.5144.6244.48-0.04%164,655
Feb 19, 202644.6344.6944.4844.6444.500.02%211,272
Feb 18, 202644.6744.6944.5544.6344.49-0.09%204,621
Feb 17, 202644.6444.7544.5944.6744.53-0.27%172,770
Feb 13, 202644.6844.7944.6044.7944.650.54%144,225
Feb 12, 202644.3744.6144.3744.5544.410.34%240,819
Feb 11, 202644.2344.4244.2344.4044.26-0.11%252,529
Feb 10, 202644.4444.4644.3444.4544.310.41%137,435
Feb 9, 202644.1344.3644.1344.2744.14-0.11%150,933
Feb 6, 202644.3444.3644.1844.3244.19-0.05%156,599
Feb 5, 202644.2744.3444.1444.3444.200.59%128,612
Feb 4, 202644.2444.2844.0844.0843.95-0.29%235,421
Feb 3, 202644.0644.2144.0644.2144.080.23%92,600
Feb 2, 202644.1944.1944.0644.1143.98-0.23%148,518
Jan 30, 202644.2544.2944.1244.2144.08-197,299
Jan 29, 202644.1644.2644.1344.2144.08-0.27%240,766
Jan 28, 202644.3244.3644.2644.3344.06-0.09%426,726
Jan 27, 202644.3344.3944.2744.3744.100.11%198,510
Jan 26, 202644.2844.3544.2744.3244.050.20%242,842
Jan 23, 202644.2344.2744.1944.2343.960.02%175,223
Jan 22, 202644.2144.2744.1444.2243.95-0.09%304,841
Jan 21, 202644.1244.2644.0944.2643.990.34%243,019
Jan 20, 202644.1344.3044.0644.1143.84-0.25%179,981
Jan 16, 202644.3044.3444.2044.2243.95-0.07%284,485
Jan 15, 202644.5444.5444.1244.2543.98-0.17%1,162,185
Jan 14, 202644.2844.3844.2644.3344.060.08%234,830
Jan 13, 202644.5244.5244.2744.2944.02-0.14%235,480
Jan 12, 202644.3544.3844.2044.3544.08-0.02%167,142
Jan 9, 202644.2344.3644.1644.3644.090.32%353,695
Jan 8, 202644.2644.2644.0644.2243.95-0.07%296,306
Jan 7, 202644.2744.2844.0844.2543.980.14%130,524
Jan 6, 202644.1044.2844.0544.1943.920.07%194,292
Jan 5, 202644.0544.2144.0544.1643.890.16%139,542
Jan 2, 202644.1144.1644.0444.0943.82-0.09%96,971
Dec 31, 202544.1444.2344.1244.1343.86-0.25%82,420
Dec 30, 202544.3744.3744.1444.2443.97-0.92%112,502
Dec 29, 202544.6444.6844.5044.6543.990.02%242,952
Dec 26, 202544.6244.6444.5244.6443.980.09%174,948
Dec 24, 202544.5044.6044.4244.6043.940.41%128,820
Dec 23, 202544.3544.5144.3544.4243.76-0.22%156,263
Dec 22, 202544.4544.5244.3644.5243.860.18%291,114
Dec 19, 202544.4144.5144.4144.4443.78-0.16%214,026
Dec 18, 202544.6544.6544.4644.5143.850.18%190,847
Dec 17, 202544.2644.4344.2644.4343.770.05%173,798
Dec 16, 202544.2244.4444.2244.4143.750.13%153,046
Dec 15, 202544.2344.4344.2344.3543.690.19%216,529
Dec 12, 202544.3144.3544.2544.2743.61-0.26%162,169
Dec 11, 202544.3944.5144.3644.3843.720.05%259,585
Dec 10, 202544.1444.3644.1244.3643.700.28%244,449
Dec 9, 202544.3044.3244.1944.2443.58-0.03%173,653
Dec 8, 202544.3344.3544.1844.2543.59-0.14%173,746
Dec 5, 202544.3644.4144.2944.3143.65-0.19%210,405
Dec 4, 202544.6844.6844.3044.4043.70-0.16%236,518
Dec 3, 202544.4544.6044.3944.4743.770.21%302,949
Dec 2, 202544.3744.4544.3744.3743.67-0.12%131,893
Dec 1, 202544.4444.4444.3344.4343.73-0.21%455,254
Nov 28, 202544.5644.5644.3844.5243.82-0.16%67,747
Nov 26, 202544.4844.6244.4644.5943.89-0.18%178,283
Nov 25, 202544.6544.7444.5944.6743.830.29%243,793
Nov 24, 202544.6544.6544.5344.5443.700.27%188,769
Nov 21, 202544.5144.5944.4244.4243.590.02%200,362
Nov 20, 202544.4644.5144.3644.4143.580.02%478,169
Nov 19, 202544.5244.9344.3544.4043.570.03%391,351
Nov 18, 202544.3444.4644.3244.3943.550.10%243,490
Nov 17, 202544.3944.4044.3444.3443.51-0.11%177,936
Nov 14, 202544.4144.5444.3144.3943.560.05%221,060
Nov 13, 202544.3444.4644.3444.3743.54-0.25%382,448
Nov 12, 202544.5244.5444.3844.4843.65-0.11%237,673
Nov 11, 202544.4944.5644.3844.5343.690.23%116,498
Nov 10, 202544.3644.4744.3644.4343.60-114,081
Nov 7, 202544.4944.5244.3844.4343.60-0.11%207,480
Nov 6, 202544.3944.4944.3444.4843.650.41%146,764
Nov 5, 202544.3344.3944.2444.3043.47-0.14%365,811
Nov 4, 202544.4144.4744.3644.3643.530.07%267,029
Nov 3, 202544.3644.3944.2744.3343.50-0.11%269,923
Oct 31, 202544.3644.4544.3244.3843.550.16%256,470
Oct 30, 202544.2944.4444.2844.3143.48-0.40%339,384
Oct 29, 202544.8244.8844.4144.4943.52-1.02%616,485
Oct 28, 202544.7744.9544.6944.9543.970.18%208,641
Oct 27, 202544.7044.8744.6844.8743.890.04%176,277
Oct 24, 202544.8644.8644.6544.8543.880.38%189,677
Oct 23, 202544.7344.7844.6544.6843.71-0.38%209,818
Oct 22, 202544.8444.8544.6944.8543.88-0.02%124,024
Oct 21, 202544.9144.9144.7544.8643.880.25%244,481
Oct 20, 202544.7044.7844.6744.7543.780.16%33,150
Oct 17, 202544.8244.8244.6044.6843.71-0.20%163,518
Oct 16, 202544.6044.7744.5144.7743.800.36%296,871
Oct 15, 202544.8944.8944.5144.6143.64-0.84%290,512
Oct 14, 202544.3844.9944.3844.9944.011.09%150,617
Oct 13, 202544.4144.5544.4144.5143.540.42%38,101
Oct 10, 202544.4144.4744.3244.3243.360.09%290,412
Oct 9, 202544.3344.3344.2044.2843.32-0.20%288,374