Skip to main content
Fidelity Investment Grade Securitized ETF (FSEC)
NYSEARCA: FSEC · Real-Time Price · USD
44.15
-0.05 (-0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
44.15
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

FSEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202644.1344.1744.0844.1544.15-0.12%368,933
Apr 27, 202644.2144.2544.1544.2044.20-0.05%310,928
Apr 24, 202644.2344.2744.0844.2244.220.05%103,781
Apr 23, 202644.2444.3644.1344.2044.20-0.10%300,967
Apr 22, 202644.1144.3044.0544.2544.250.22%331,944
Apr 21, 202644.2944.2944.1544.1544.15-0.50%443,007
Apr 20, 202644.3544.5044.1344.3744.370.06%205,159
Apr 17, 202644.2744.4244.2244.3544.350.28%425,667
Apr 16, 202644.2044.2544.1544.2244.220.07%368,742
Apr 15, 202644.1944.3044.1444.1944.19-0.11%424,967
Apr 14, 202644.0144.2844.0144.2444.240.22%181,693
Apr 13, 202644.0644.1744.0244.1544.150.22%167,002
Apr 10, 202644.0544.1643.9344.0544.05-0.11%159,371
Apr 9, 202643.9344.2143.9344.1044.10-0.05%196,085
Apr 8, 202644.0044.2344.0044.1244.120.18%206,819
Apr 7, 202644.0544.0543.8144.0444.040.23%131,257
Apr 6, 202644.0244.1243.8143.9443.94-0.14%300,205
Apr 2, 202643.9644.0343.9444.0044.000.17%68,999
Apr 1, 202643.9844.0543.8843.9343.930.19%64,012
Mar 31, 202643.9144.0243.7543.8443.84-0.11%110,190
Mar 30, 202643.8543.9743.7843.8943.890.11%345,506
Mar 27, 202643.6543.8443.6343.8443.700.37%104,735
Mar 26, 202643.8543.9543.6843.6843.54-0.79%225,985
Mar 25, 202644.2044.2043.8644.0343.890.41%171,843
Mar 24, 202643.8543.9243.6943.8543.71-0.32%145,350
Mar 23, 202643.8944.0343.7343.9943.850.61%115,956
Mar 20, 202644.1044.1043.7143.7343.59-0.85%122,397
Mar 19, 202644.0844.1743.9644.1043.960.11%210,923
Mar 18, 202644.2544.2644.0544.0543.91-0.61%63,013
Mar 17, 202644.3244.3444.2244.3244.180.19%202,599
Mar 16, 202644.2244.2944.1444.2444.090.45%146,183
Mar 13, 202644.0744.1243.9844.0443.89-0.18%76,023
Mar 12, 202644.2044.2244.0144.1243.97-0.17%241,391
Mar 11, 202644.2344.3344.1644.1944.05-0.52%133,769
Mar 10, 202644.4544.4844.3144.4244.28-0.07%85,872
Mar 9, 202644.2844.4744.1744.4544.310.23%156,235
Mar 6, 202644.4044.5344.2744.3544.21-270,528
Mar 5, 202644.3144.7744.2444.3544.21-0.25%233,726
Mar 4, 202644.4444.5544.4044.4644.320.14%286,600
Mar 3, 202644.4144.6244.3944.4044.26-0.40%57,545
Mar 2, 202644.5744.6344.4644.5844.44-0.45%124,907
Feb 27, 202644.8344.8344.6444.7844.640.43%197,126
Feb 26, 202644.5244.6744.5144.5944.45-0.13%383,475
Feb 25, 202644.6244.7644.6244.6544.37-0.27%91,932
Feb 24, 202644.8244.8244.6544.7744.490.08%188,277
Feb 23, 202644.6344.7844.6344.7444.460.26%177,097
Feb 20, 202644.6244.6844.5144.6244.34-0.04%164,655
Feb 19, 202644.6344.6944.4844.6444.360.02%211,272
Feb 18, 202644.6744.6944.5544.6344.35-0.09%204,621
Feb 17, 202644.6444.7544.5944.6744.39-0.27%172,770
Feb 13, 202644.6844.7944.6044.7944.510.54%144,225
Feb 12, 202644.3744.6144.3744.5544.270.34%240,819
Feb 11, 202644.2344.4244.2344.4044.12-0.11%252,529
Feb 10, 202644.4444.4644.3444.4544.170.41%137,435
Feb 9, 202644.1344.3644.1344.2743.99-0.11%150,933
Feb 6, 202644.3444.3644.1844.3244.04-0.05%156,599
Feb 5, 202644.2744.3444.1444.3444.060.59%128,612
Feb 4, 202644.2444.2844.0844.0843.81-0.29%235,421
Feb 3, 202644.0644.2144.0644.2143.930.23%92,600
Feb 2, 202644.1944.1944.0644.1143.84-0.23%148,518
Jan 30, 202644.2544.2944.1244.2143.93-197,299
Jan 29, 202644.1644.2644.1344.2143.93-0.27%240,766
Jan 28, 202644.3244.3644.2644.3343.92-0.09%426,726
Jan 27, 202644.3344.3944.2744.3743.960.11%198,510
Jan 26, 202644.2844.3544.2744.3243.910.20%242,842
Jan 23, 202644.2344.2744.1944.2343.820.02%175,223
Jan 22, 202644.2144.2744.1444.2243.81-0.09%304,841
Jan 21, 202644.1244.2644.0944.2643.850.34%243,019
Jan 20, 202644.1344.3044.0644.1143.70-0.25%179,981
Jan 16, 202644.3044.3444.2044.2243.81-0.07%284,485
Jan 15, 202644.5444.5444.1244.2543.84-0.17%1,162,185
Jan 14, 202644.2844.3844.2644.3343.920.08%234,830
Jan 13, 202644.5244.5244.2744.2943.88-0.14%235,480
Jan 12, 202644.3544.3844.2044.3543.94-0.02%167,142
Jan 9, 202644.2344.3644.1644.3643.950.32%353,695
Jan 8, 202644.2644.2644.0644.2243.81-0.07%296,306
Jan 7, 202644.2744.2844.0844.2543.840.14%130,524
Jan 6, 202644.1044.2844.0544.1943.780.07%194,292
Jan 5, 202644.0544.2144.0544.1643.750.16%139,542
Jan 2, 202644.1144.1644.0444.0943.68-0.09%96,971
Dec 31, 202544.1444.2344.1244.1343.72-0.25%82,420
Dec 30, 202544.3744.3744.1444.2443.83-0.92%112,502
Dec 29, 202544.6444.6844.5044.6543.850.02%242,952
Dec 26, 202544.6244.6444.5244.6443.840.09%174,948
Dec 24, 202544.5044.6044.4244.6043.800.41%128,820
Dec 23, 202544.3544.5144.3544.4243.62-0.22%156,263
Dec 22, 202544.4544.5244.3644.5243.720.18%291,114
Dec 19, 202544.4144.5144.4144.4443.64-0.16%214,026
Dec 18, 202544.6544.6544.4644.5143.710.18%190,847
Dec 17, 202544.2644.4344.2644.4343.630.05%173,798
Dec 16, 202544.2244.4444.2244.4143.610.13%153,046
Dec 15, 202544.2344.4344.2344.3543.550.19%216,529
Dec 12, 202544.3144.3544.2544.2743.47-0.26%162,169
Dec 11, 202544.3944.5144.3644.3843.580.05%259,585
Dec 10, 202544.1444.3644.1244.3643.560.28%244,449
Dec 9, 202544.3044.3244.1944.2443.44-0.03%173,653
Dec 8, 202544.3344.3544.1844.2543.45-0.14%173,746
Dec 5, 202544.3644.4144.2944.3143.51-0.19%210,405
Dec 4, 202544.6844.6844.3044.4043.56-0.16%236,518
Dec 3, 202544.4544.6044.3944.4743.630.21%302,949