Get the Stockscreener App
44.56
0.22%
-0.11
Fidelity Investment Grade Securitized Etf Stock (FSEC) Price History
The historical daily chart and data for Fidelity Investment Grade Securitized Etf stock (FSEC), show that the latest closing stock price as of November 26, 2025, is $44.56.
- Fidelity Investment Grade Securitized Etf all-time high stock price is $45.60, occurred on September 12, 2025.
- The lowest Fidelity Investment Grade Securitized Etf stock price recorded was $38.78 on October 26, 2023. Since then, Fidelity Investment Grade Securitized Etf's stock price has risen over 14.89% to $44.56 now.
- The 52-week high stock price for FSEC is $45.60, representing a 2.33% increase from the current share price, occurred on September 12, 2025.
- The 52-week low stock price for FSEC is $41.84, indicating a -6.10% decrease from the current share price, occurred on January 10, 2025.
The table below shows more information about FSEC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $44.58 | $44.46 | $0.1179 | 156,876.0 | -0.25% |
| Nov 25, 2025 | $44.74 | $44.59 | $0.15 | 243,673.0 | +0.29% |
| Nov 24, 2025 | $44.65 | $44.53 | $0.12 | 188,769.0 | +0.27% |
| Nov 21, 2025 | $44.59 | $44.42 | $0.17 | 200,362.0 | +0.02% |
| Nov 20, 2025 | $44.51 | $44.36 | $0.15 | 478,169.0 | +0.02% |
| Nov 19, 2025 | $44.93 | $44.35 | $0.58 | 391,351.0 | +0.03% |
| Nov 18, 2025 | $44.46 | $44.32 | $0.1391 | 243,370.0 | +0.10% |
| Nov 17, 2025 | $44.40 | $44.34 | $0.06 | 177,936.0 | -0.11% |
| Nov 14, 2025 | $44.54 | $44.31 | $0.2325 | 221,060.0 | +0.05% |
| Nov 13, 2025 | $44.45 | $44.34 | $0.115 | 382,448.0 | -0.25% |
| Nov 12, 2025 | $44.54 | $44.38 | $0.1597 | 237,673.0 | -0.11% |
| Nov 11, 2025 | $44.56 | $44.38 | $0.1751 | 116,498.0 | +0.23% |
| Nov 10, 2025 | $44.47 | $44.36 | $0.105 | 114,081.0 | +0.00% |
| Nov 07, 2025 | $44.52 | $44.38 | $0.1389 | 207,080.0 | -0.11% |
| Nov 06, 2025 | $44.49 | $44.34 | $0.15 | 146,758.0 | +0.41% |
| Nov 05, 2025 | $44.39 | $44.24 | $0.15 | 365,811.0 | -0.14% |
| Nov 04, 2025 | $44.47 | $44.36 | $0.11 | 267,029.0 | +0.07% |
| Nov 03, 2025 | $44.39 | $44.27 | $0.12 | 269,923.0 | -0.11% |
| Oct 31, 2025 | $44.45 | $44.31 | $0.135 | 256,469.0 | +0.16% |
| Oct 30, 2025 | $44.44 | $44.28 | $0.16 | 339,384.0 | -0.40% |
| Oct 29, 2025 | $44.88 | $44.41 | $0.47 | 616,485.0 | -1.02% |
| Oct 28, 2025 | $44.95 | $44.69 | $0.26 | 208,641.0 | +0.18% |
Fidelity Investment Grade Securitized Etf Stock (FSEC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fidelity Investment Grade Securitized Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FSEC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fidelity Investment Grade Securitized Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fidelity Investment Grade Securitized Etf Stock (FSEC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $44.93 | $44.24 | $0.69 | 4,408,867.0 | +0.41% |
| Oct, 2025 | $44.99 | $44.12 | $0.87 | 5,023,893.0 | +0.63% |
| Sep, 2025 | $45.60 | $43.61 | $1.99 | 3,906,887.0 | +0.96% |
| Aug, 2025 | $44.04 | $43.29 | $0.75 | 4,582,653.0 | +1.06% |
| Jul, 2025 | $43.73 | $43.00 | $0.73 | 6,900,138.0 | -0.78% |
| Jun, 2025 | $43.76 | $42.63 | $1.12 | 5,105,851.0 | +1.33% |
| May, 2025 | $44.00 | $42.41 | $1.59 | 10,656,505.0 | -1.24% |
| Apr, 2025 | $44.36 | $41.98 | $2.38 | 11,296,609.0 | +0.02% |
| Mar, 2025 | $44.12 | $43.14 | $0.9781 | 39,494,227.0 | +0.07% |
| Feb, 2025 | $43.69 | $42.26 | $1.43 | 4,761,418.0 | +1.99% |
| Jan, 2025 | $42.95 | $41.84 | $1.11 | 16,540,911.0 | +0.33% |
Fidelity Investment Grade Securitized Etf Stock (FSEC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $43.69 | $42.17 | $1.52 | 7,474,304.0 | -1.76% |
| Nov, 2024 | $43.45 | $42.35 | $1.10 | 9,888,257.0 | +0.86% |
| Oct, 2024 | $44.52 | $42.50 | $2.02 | 9,573,733.0 | -3.18% |
| Sep, 2024 | $44.79 | $43.63 | $1.16 | 11,032,359.0 | +1.30% |
| Aug, 2024 | $44.59 | $43.00 | $1.59 | 2,037,915.0 | +1.95% |
| Jul, 2024 | $43.69 | $41.73 | $1.95 | 35,089.0 | +2.24% |
| Jun, 2024 | $43.12 | $41.74 | $1.38 | 10,737.0 | +1.01% |
| May, 2024 | $42.43 | $40.94 | $1.49 | 12,057.0 | +1.66% |
| Apr, 2024 | $42.18 | $40.39 | $1.79 | 18,114.0 | -3.22% |
| Mar, 2024 | $45.20 | $41.75 | $3.45 | 19,012.0 | +0.83% |
| Feb, 2024 | $43.02 | $41.30 | $1.72 | 51,682.0 | -1.94% |
| Jan, 2024 | $43.05 | $42.16 | $0.89 | 27,067.0 | -0.35% |
Fidelity Investment Grade Securitized Etf Stock (FSEC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.48 | $41.33 | $3.15 | 78,194.0 | +3.69% |
| Nov, 2023 | $42.02 | $39.31 | $2.70 | 83,575.0 | +5.12% |
| Oct, 2023 | $40.36 | $38.78 | $1.58 | 25,603.0 | +0.00% |
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):