Canada markets closed

Fidelity Series Invest Grd Securtzd (FHPFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.72+0.01 (+0.11%)
At close: 08:01PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20248.728.728.728.728.72-
May 23, 20248.718.718.718.718.71-
May 22, 20248.758.758.758.758.75-
May 21, 20248.778.778.778.778.77-
May 20, 20248.748.748.748.748.74-
May 17, 20248.768.768.768.768.76-
May 16, 20248.798.798.798.798.79-
May 15, 20248.838.838.838.838.83-
May 14, 20248.768.768.768.768.76-
May 13, 20248.738.738.738.738.73-
May 10, 20248.728.728.728.728.72-
May 09, 20248.758.758.758.758.75-
May 08, 20248.718.718.718.718.71-
May 07, 20248.738.738.738.738.73-
May 06, 20248.708.708.708.708.70-
May 03, 20248.708.708.708.708.70-
May 02, 20248.668.668.668.668.66-
May 01, 20248.618.618.618.618.61-
Apr 30, 20248.578.578.578.578.57-
Apr 30, 20240.031 Dividend
Apr 29, 20248.628.628.628.628.59-
Apr 26, 20248.598.598.598.598.56-
Apr 25, 20248.578.578.578.578.54-
Apr 24, 20248.608.608.608.608.57-
Apr 23, 20248.638.638.638.638.60-
Apr 22, 20248.608.608.608.608.57-
Apr 19, 20248.608.608.608.608.57-
Apr 18, 20248.598.598.598.598.56-
Apr 17, 20248.638.638.638.638.60-
Apr 16, 20248.588.588.588.588.55-
Apr 15, 20248.618.618.618.618.58-
Apr 12, 20248.698.698.698.698.66-
Apr 11, 20248.658.658.658.658.62-
Apr 10, 20248.658.658.658.658.62-
Apr 09, 20248.788.788.788.788.75-
Apr 08, 20248.758.758.758.758.72-
Apr 05, 20248.768.768.768.768.73-
Apr 04, 20248.818.818.818.818.78-
Apr 03, 20248.798.798.798.798.76-
Apr 02, 20248.798.798.798.798.76-
Apr 01, 20248.798.798.798.798.76-
Mar 28, 20248.858.858.858.858.82-
Mar 27, 20248.888.888.888.888.85-
Mar 26, 20248.868.868.868.868.83-
Mar 25, 20248.858.858.858.858.82-
Mar 22, 20248.858.858.858.858.82-
Mar 21, 20248.838.838.838.838.80-
Mar 20, 20248.838.838.838.838.80-
Mar 19, 20248.818.818.818.818.78-
Mar 18, 20248.778.778.778.778.74-
Mar 15, 20248.798.798.798.798.76-
Mar 14, 20248.798.798.798.798.76-
Mar 13, 20248.878.878.878.878.84-
Mar 12, 20248.888.888.888.888.85-
Mar 11, 20248.918.918.918.918.88-
Mar 08, 20248.938.938.938.938.90-
Mar 07, 20248.908.908.908.908.87-
Mar 06, 20248.888.888.888.888.85-
Mar 05, 20248.878.878.878.878.84-
Mar 04, 20248.818.818.818.818.78-
Mar 01, 20248.838.838.838.838.80-
Feb 29, 20248.808.808.808.808.77-
Feb 28, 20248.798.798.798.798.76-
Feb 27, 20248.758.758.758.758.72-
Feb 26, 20248.778.778.778.778.74-
Feb 23, 20248.798.798.798.798.76-
Feb 22, 20248.758.758.758.758.72-
Feb 21, 20248.758.758.758.758.72-
Feb 20, 20248.798.798.798.798.76-
Feb 16, 20248.798.798.798.798.76-
Feb 15, 20248.838.838.838.838.80-
Feb 14, 20248.798.798.798.798.76-
Feb 13, 20248.758.758.758.758.72-
Feb 12, 20248.858.858.858.858.82-
Feb 09, 20248.858.858.858.858.82-
Feb 08, 20248.868.868.868.868.83-
Feb 07, 20248.878.878.878.878.84-
Feb 06, 20248.898.898.898.898.86-
Feb 05, 20248.848.848.848.848.81-
Feb 02, 20248.928.928.928.928.89-
Feb 01, 20249.019.019.019.018.98-
Jan 31, 20248.988.988.988.988.95-
Jan 31, 20240.028 Dividend
Jan 30, 20248.938.938.938.938.87-
Jan 29, 20248.928.928.928.928.86-
Jan 26, 20248.888.888.888.888.82-
Jan 25, 20248.898.898.898.898.83-
Jan 24, 20248.848.848.848.848.78-
Jan 23, 20248.878.878.878.878.81-
Jan 22, 20248.898.898.898.898.83-
Jan 19, 20248.878.878.878.878.81-
Jan 18, 20248.878.878.878.878.81-
Jan 17, 20248.898.898.898.898.83-
Jan 16, 20248.928.928.928.928.86-
Jan 12, 20248.998.998.998.998.93-
Jan 11, 20248.978.978.978.978.91-
Jan 10, 20248.928.928.928.928.86-
Jan 09, 20248.948.948.948.948.88-
Jan 08, 20248.948.948.948.948.88-
Jan 05, 20248.908.908.908.908.84-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...