Canada markets closed

Fidelity Preferred Securities & Income ETF (FPFD)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
21.33-0.01 (-0.05%)
At close: 03:59PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202421.3021.3521.3021.3321.334,300
May 07, 202421.3621.4021.3421.3421.343,500
May 06, 202421.3221.3721.3121.3621.3610,400
May 03, 202421.2221.3221.2221.3221.3213,400
May 02, 202421.1421.2021.0921.1721.1730,500
May 01, 202421.0321.0921.0321.0521.0510,500
Apr 30, 202421.1021.1121.0721.0721.0727,700
Apr 29, 202421.0221.0821.0021.0821.085,200
Apr 26, 202420.9421.0320.9421.0121.013,600
Apr 26, 20240.078 Dividend
Apr 25, 202421.0021.0621.0021.0620.981,400
Apr 24, 202421.0121.1921.0121.1921.1123,500
Apr 23, 202421.0021.1321.0021.1021.022,600
Apr 22, 202420.9321.0220.9321.0220.943,200
Apr 19, 202420.9721.0320.9621.0320.953,400
Apr 18, 202421.0821.1021.0721.0821.002,700
Apr 17, 202421.0821.1421.0721.1321.055,600
Apr 16, 202421.0821.0921.0821.0821.013,500
Apr 15, 202421.2921.2921.1321.1621.089,400
Apr 12, 202421.1821.2221.1721.2221.146,400
Apr 11, 202421.3021.3021.2221.2421.167,700
Apr 10, 202421.3021.3821.2921.3721.2956,300
Apr 09, 202421.3921.4121.3621.4121.335,200
Apr 08, 202421.4321.4321.3421.3921.318,800
Apr 05, 202421.4021.4121.3721.4021.323,100
Apr 04, 202421.4421.4521.3821.4221.359,700
Apr 03, 202421.3721.3921.3421.3921.313,700
Apr 02, 202421.3721.4221.3521.3721.294,600
Apr 01, 202421.5021.5021.3921.4521.385,600
Mar 28, 202421.5921.6321.5721.5821.508,400
Mar 27, 202421.5221.5621.4621.5321.4612,600
Mar 26, 202421.5021.5021.4821.5021.422,100
Mar 26, 20240.093 Dividend
Mar 25, 202421.5921.6021.5721.5821.404,300
Mar 22, 202421.5221.6421.5121.6421.476,200
Mar 21, 202421.5921.5921.5021.5121.346,000
Mar 20, 202421.4221.5021.4221.5021.323,900
Mar 19, 202421.4321.4521.4221.4421.277,900
Mar 18, 202421.4521.4621.4021.4121.246,500
Mar 15, 202421.3521.3921.3521.3821.203,200
Mar 14, 202421.4321.4321.3621.3921.214,500
Mar 13, 202421.4321.4621.4321.4321.264,600
Mar 12, 202421.4021.4421.3921.4221.2517,400
Mar 11, 202421.4621.4621.4121.4321.264,400
Mar 08, 202421.4621.4621.3921.4421.2719,300
Mar 07, 202421.3921.4421.3821.4121.2410,500
Mar 06, 202421.3921.3921.3721.3821.214,700
Mar 05, 202421.3321.3321.2821.3221.156,400
Mar 04, 202421.2821.3721.2821.3121.1410,700
Mar 01, 202421.2621.2921.2521.2721.108,000
Feb 29, 202421.2821.2821.2321.2321.065,000
Feb 28, 202421.2421.2621.2121.2321.065,400
Feb 27, 202421.2321.2521.2021.2121.047,400
Feb 27, 20240.09 Dividend
Feb 26, 202421.3221.3321.2721.3321.0710,800
Feb 23, 202421.2521.3721.2521.3621.1010,600
Feb 22, 202421.2321.3121.2321.2921.036,700
Feb 21, 202421.2521.2521.2021.2320.971,100
Feb 20, 202421.1621.2621.1621.2520.996,900
Feb 16, 202421.2421.2421.1721.2020.955,000
Feb 15, 202421.1821.2421.1821.2220.9617,500
Feb 14, 202421.1321.1521.1321.1520.892,800
Feb 13, 202421.1521.1621.0921.1120.855,000
Feb 12, 202421.1921.2521.1921.2320.976,300
Feb 09, 202421.1021.2121.1021.2020.959,200
Feb 08, 202421.1721.1821.1321.1520.896,300
Feb 07, 202421.1721.1721.1321.1320.8713,300
Feb 06, 202421.1621.2021.1321.2020.944,500
Feb 05, 202421.2521.2521.1221.1220.865,600
Feb 02, 202421.2021.2721.2021.2521.0010,400
Feb 01, 202421.2921.2921.2521.2721.025,100
Jan 31, 202421.3021.3021.2421.2721.016,000
Jan 30, 202421.3021.3021.1921.2320.972,800
Jan 29, 202421.2021.2821.2021.2821.023,700
Jan 29, 20240.075 Dividend
Jan 26, 202421.2021.2521.2021.2420.915,100
Jan 25, 202421.1221.1921.1221.1920.868,400
Jan 24, 202421.1221.1221.0921.1020.771,000
Jan 23, 202421.1021.1721.0221.0720.7416,800
Jan 22, 202421.0221.0621.0221.0620.7313,300
Jan 19, 202420.9020.9520.9020.9520.637,300
Jan 18, 202420.9620.9620.8620.8920.5611,400
Jan 17, 202420.9420.9420.8820.9020.575,000
Jan 16, 202420.9820.9820.9720.9720.648,000
Jan 12, 202420.9620.9820.9620.9720.642,500
Jan 11, 202420.8520.9120.8520.9120.587,600
Jan 10, 202420.9020.9020.8620.8820.558,800
Jan 09, 202420.8220.8620.7920.8620.536,900
Jan 08, 202420.7320.8020.7320.8020.476,900
Jan 05, 202420.7420.7520.7320.7420.4112,700
Jan 04, 202420.7420.7720.7120.7520.4217,300
Jan 03, 202420.7520.7820.7220.7820.467,800
Jan 02, 202420.7520.8120.7520.8020.479,600
Dec 29, 202320.8020.8620.8020.8420.516,300
Dec 28, 202320.9020.9420.8520.8520.5314,200
Dec 27, 202320.9220.9520.8920.9520.6216,100
Dec 27, 20230.096 Dividend
Dec 26, 202320.9420.9920.9420.9820.559,000
Dec 22, 202320.9820.9920.9420.9820.5613,600
Dec 21, 202320.9220.9420.9220.9320.512,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...