Fidelity Investment Grade Sec ETF (FSEC)
42.08
-0.17
(-0.40%)
USD |
NYSEARCA |
May 16, 16:00
FSEC Price: 42.08 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 42.25 | 42.25 | 42.08 | 42.08 | 176.00 |
May 15, 2024 | 42.14 | 42.25 | 42.14 | 42.25 | 1093.00 |
May 14, 2024 | 41.86 | 41.86 | 41.81 | 41.86 | 811.00 |
May 13, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 7.000 |
May 10, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 15.00 |
May 09, 2024 | 41.70 | 41.74 | 41.70 | 41.74 | 842.00 |
May 08, 2024 | 42.43 | 42.43 | 41.63 | 41.63 | 246.00 |
May 07, 2024 | 41.75 | 41.81 | 41.66 | 41.81 | 521.00 |
May 06, 2024 | 41.61 | 41.61 | 41.40 | 41.40 | 522.00 |
May 03, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 917.00 |
May 02, 2024 | 41.22 | 41.67 | 41.22 | 41.57 | 2502.00 |
May 01, 2024 | 40.99 | 41.19 | 40.94 | 41.19 | 921.00 |
Apr 30, 2024 | 41.08 | 41.08 | 40.83 | 40.87 | 740.00 |
Apr 29, 2024 | 41.10 | 41.20 | 41.10 | 41.12 | 451.00 |
Apr 26, 2024 | 40.98 | 41.06 | 40.97 | 41.06 | 922.00 |
Apr 25, 2024 | 41.80 | 41.80 | 41.04 | 41.04 | 271.00 |
Apr 24, 2024 | 41.11 | 41.19 | 41.11 | 41.19 | 301.00 |
Apr 23, 2024 | 41.37 | 41.37 | 41.01 | 41.32 | 378.00 |
Apr 22, 2024 | 41.03 | 41.28 | 41.03 | 41.20 | 2141.00 |
Apr 19, 2024 | 41.32 | 41.32 | 40.39 | 40.39 | 403.00 |
Apr 18, 2024 | 41.22 | 41.22 | 41.13 | 41.13 | 2027.00 |
Apr 17, 2024 | 41.57 | 41.57 | 41.21 | 41.25 | 2076.00 |
Apr 16, 2024 | 40.96 | 40.97 | 40.96 | 40.97 | 379.00 |
Apr 15, 2024 | 41.26 | 41.26 | 41.16 | 41.16 | 476.00 |
Apr 12, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 406.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
39.11
Minimum
Oct 25 2023
50.20
Maximum
Aug 03 2021
44.87
Average
43.34
Median
Dec 16 2022