Fidelity Stocks for Inflation ETF (FCPI)

Exchange: BATS

$33.13 ($0.14) 0.42%

Data as of Nov. 30, 2021

Nov. 30, 2021
Fidelity Stocks for Inflation ETF - Daily Information
Click for more stock information on Fidelity Stocks for Inflation ETF.
Daily Information Data
Date Nov. 30, 2021
Open $33.19
Previous Close $33.13
High $33.47
Low $33.10
Adjusted Open $33.19
Previous Adjusted Close $33.13
Adjusted High $33.47
Adjusted Low $33.10

About Fidelity Stocks for Inflation ETF (FCPI)

Normally investing at least 80% of its assets in securities included in the Fidelity Stocks for Inflation Factor Indexâ„ , which is designed to reflect the performance of stocks of large and mid-capitalization U.S. companies with attractive valuations, high quality profiles and positive momentum signals, emphasizing industries that tend to outperform in inflationary environments.Lending securities to earn income for the fund.

Historical Stock Data for Fidelity Stocks for Inflation ETF (FCPI)
Date Open High Low Close Adj.Close Volume
2021-11-22 $33.19 $33.47 $33.10 $33.13 $33.13 39,870
2021-11-19 $33.30 $33.30 $32.98 $32.99 $32.99 47,141
2021-11-18 $33.18 $33.40 $33.05 $33.31 $33.31 44,647
2021-11-17 $33.52 $33.52 $33.17 $33.20 $33.20 47,567
2021-11-16 $33.53 $33.60 $33.41 $33.48 $33.48 82,735
2021-11-15 $33.60 $33.60 $33.39 $33.50 $33.50 91,592
2021-11-12 $33.59 $33.59 $33.34 $33.51 $33.51 55,430
2021-11-11 $33.22 $33.36 $33.10 $33.34 $33.34 86,264
2021-11-10 $33.30 $33.34 $32.88 $32.99 $32.99 67,571
2021-11-09 $33.48 $33.48 $33.15 $33.35 $33.35 43,445
2021-11-08 $33.60 $33.60 $33.37 $33.42 $33.42 62,980
2021-11-05 $33.15 $33.40 $33.15 $33.37 $33.37 75,435
2021-11-04 $33.25 $33.36 $32.93 $33.02 $33.02 62,854
2021-11-03 $33.03 $33.25 $32.86 $33.25 $33.25 45,781
2021-11-02 $32.88 $33.17 $32.74 $32.97 $32.97 117,493
2021-11-01 $32.53 $32.78 $32.53 $32.74 $32.74 37,273
2021-10-29 $32.61 $32.61 $32.41 $32.52 $32.52 88,586
2021-10-28 $32.62 $32.65 $32.45 $32.65 $32.65 32,297
2021-10-27 $32.99 $32.99 $32.28 $32.29 $32.29 53,008
2021-10-26 $33.00 $33.00 $32.70 $32.83 $32.83 50,495
2021-10-25 $32.81 $32.92 $32.72 $32.85 $32.85 86,266
2021-10-22 $32.65 $32.68 $32.43 $32.66 $32.66 35,248
2021-10-21 $32.68 $32.68 $32.31 $32.54 $32.54 30,959
2021-10-20 $32.28 $32.65 $32.28 $32.60 $32.60 71,655
2021-10-19 $32.42 $32.42 $32.21 $32.26 $32.26 43,084
2021-10-18 $32.05 $32.27 $32.02 $32.19 $32.19 39,595
2021-10-15 $32.24 $32.33 $32.03 $32.05 $32.05 69,538
2021-10-14 $31.80 $31.92 $31.68 $31.86 $31.86 42,890
2021-10-13 $31.26 $31.43 $31.04 $31.40 $31.40 17,310
2021-10-12 $31.43 $31.43 $31.18 $31.26 $31.26 36,018
2021-10-11 $31.58 $31.69 $31.27 $31.27 $31.27 46,303
2021-10-08 $31.72 $31.72 $31.29 $31.37 $31.37 15,360
2021-10-07 $31.37 $31.46 $31.18 $31.28 $31.28 15,914
2021-10-06 $30.88 $30.93 $30.46 $30.93 $30.93 14,321
2021-10-05 $31.07 $31.19 $30.82 $31.04 $31.04 22,600
2021-10-04 $30.97 $30.99 $30.66 $30.73 $30.73 17,290
2021-10-01 $30.70 $31.00 $30.50 $30.87 $30.87 7,981
2021-09-30 $31.17 $31.17 $30.56 $30.57 $30.57 20,283
2021-09-29 $31.12 $31.29 $31.07 $31.11 $31.11 9,177
2021-09-28 $31.48 $31.48 $31.08 $31.08 $31.08 35,797
2021-09-27 $31.33 $31.65 $31.33 $31.59 $31.59 22,714
2021-09-24 $31.21 $31.41 $31.15 $31.33 $31.33 21,540
2021-09-23 $31.07 $31.42 $31.07 $31.30 $31.30 25,119
2021-09-22 $30.58 $30.97 $30.57 $30.80 $30.80 11,113
2021-09-21 $30.71 $30.71 $30.26 $30.29 $30.29 12,548
2021-09-20 $30.90 $30.90 $30.05 $30.39 $30.39 71,260
2021-09-17 $31.58 $31.58 $30.93 $31.53 $31.53 36,080
2021-09-16 $31.55 $31.55 $31.28 $31.45 $31.35 31,182
2021-09-15 $31.03 $31.56 $31.03 $31.50 $31.40 12,213
2021-09-14 $31.51 $31.51 $30.96 $30.99 $30.89 37,641
2021-09-13 $31.41 $31.41 $31.13 $31.25 $31.15 21,815
2021-09-10 $31.56 $31.56 $31.05 $31.07 $30.97 15,458
2021-09-09 $31.24 $31.49 $31.24 $31.30 $31.20 19,804
2021-09-08 $31.57 $31.57 $31.23 $31.36 $31.25 16,411
2021-09-07 $31.81 $31.81 $31.56 $31.59 $31.49 23,189
2021-09-03 $31.85 $31.85 $31.67 $31.81 $31.71 16,706
2021-09-02 $31.78 $31.89 $31.75 $31.82 $31.72 21,313
2021-09-01 $31.74 $31.82 $31.54 $31.63 $31.53 17,341
2021-08-31 $31.72 $31.72 $31.54 $31.63 $31.53 23,309
2021-08-30 $31.82 $31.82 $31.57 $31.64 $31.53 35,052
2021-08-27 $31.39 $31.71 $31.39 $31.69 $31.59 21,451
2021-08-26 $31.46 $31.46 $31.19 $31.21 $31.11 9,948
2021-08-25 $31.23 $31.50 $31.20 $31.42 $31.32 15,457
2021-08-24 $31.04 $31.27 $31.04 $31.23 $31.13 10,933
2021-08-23 $30.96 $31.13 $30.96 $31.08 $30.98 13,971
2021-08-20 $30.46 $30.75 $30.46 $30.75 $30.65 56,632
2021-08-19 $30.15 $30.58 $30.15 $30.47 $30.37 34,030
2021-08-18 $30.92 $30.92 $30.45 $30.47 $30.37 18,520
2021-08-17 $30.96 $30.96 $30.65 $30.88 $30.78 16,161
2021-08-16 $31.03 $31.07 $30.83 $31.07 $30.97 15,574
2021-08-13 $31.07 $31.07 $30.97 $31.02 $30.92 9,220
2021-08-12 $30.97 $31.00 $30.82 $31.00 $30.90 11,677
2021-08-11 $30.90 $30.93 $30.84 $30.92 $30.82 11,259
2021-08-10 $30.86 $30.95 $30.82 $30.82 $30.72 25,355
2021-08-09 $30.94 $30.94 $30.80 $30.87 $30.77 7,493
2021-08-06 $30.99 $30.99 $30.84 $30.91 $30.81 19,050
2021-08-05 $30.98 $30.98 $30.81 $30.89 $30.79 15,600
2021-08-04 $30.95 $30.95 $30.79 $30.79 $30.69 55,597
2021-08-03 $30.90 $31.49 $30.56 $30.83 $30.73 44,637
2021-08-02 $30.99 $31.11 $30.76 $30.98 $30.88 178,800
2021-07-30 $30.80 $30.89 $30.72 $30.76 $30.66 29,227
2021-07-29 $30.98 $30.98 $30.78 $30.78 $30.68 17,512
2021-07-28 $30.81 $30.82 $30.63 $30.77 $30.67 12,299
2021-07-27 $30.59 $30.69 $30.50 $30.69 $30.59 13,487
2021-07-26 $30.75 $30.87 $30.71 $30.81 $30.71 23,911
2021-07-23 $30.64 $30.77 $30.49 $30.72 $30.62 24,608
2021-07-22 $30.37 $30.49 $30.34 $30.49 $30.39 19,590
2021-07-21 $30.35 $30.40 $30.25 $30.37 $30.27 16,416
2021-07-20 $29.87 $30.22 $29.77 $30.16 $30.06 23,192
2021-07-19 $29.84 $29.84 $29.50 $29.70 $29.60 25,536
2021-07-16 $30.37 $30.38 $30.00 $30.07 $29.97 13,944
2021-07-15 $30.42 $30.42 $30.21 $30.34 $30.24 29,693
2021-07-14 $30.73 $30.73 $30.41 $30.46 $30.36 29,812
2021-07-13 $30.72 $30.77 $30.45 $30.52 $30.42 31,802
2021-07-12 $30.64 $30.73 $30.55 $30.65 $30.55 79,879
2021-07-09 $30.29 $30.63 $30.29 $30.56 $30.46 21,591
2021-07-08 $30.27 $30.27 $29.88 $30.10 $30.00 19,728
2021-07-07 $30.50 $31.05 $30.15 $31.05 $30.95 109,188
2021-07-06 $30.52 $30.52 $30.11 $30.19 $30.09 59,340
2021-07-02 $30.45 $30.45 $30.29 $30.39 $30.29 13,266
2021-07-01 $30.75 $30.75 $30.11 $30.28 $30.18 33,031
2021-06-30 $30.29 $31.13 $30.03 $31.13 $31.03 43,608
2021-06-29 $30.11 $30.16 $30.00 $30.06 $29.96 12,270
2021-06-28 $30.01 $30.04 $29.88 $30.04 $29.94 11,059
2021-06-25 $30.08 $30.08 $29.74 $29.93 $29.83 18,220
2021-06-24 $29.75 $30.50 $29.66 $30.50 $30.40 14,575
2021-06-23 $29.60 $29.63 $29.52 $29.58 $29.48 9,079
2021-06-22 $29.54 $29.60 $29.36 $29.59 $29.49 17,552
2021-06-21 $29.28 $29.43 $29.09 $29.43 $29.34 21,374
2021-06-18 $29.03 $29.17 $28.92 $29.00 $28.91 16,725
2021-06-17 $29.50 $29.62 $29.30 $29.53 $29.35 21,771
2021-06-16 $30.10 $30.10 $29.52 $29.69 $29.51 30,878
2021-06-15 $30.10 $30.10 $29.80 $30.04 $29.86 17,534
2021-06-14 $30.13 $30.13 $29.80 $29.99 $29.81 24,607
2021-06-11 $30.05 $30.05 $29.90 $30.03 $29.85 20,840
2021-06-10 $30.08 $30.08 $29.80 $29.95 $29.77 34,941
2021-06-09 $29.92 $29.93 $29.80 $29.85 $29.67 44,099
2021-06-08 $29.94 $29.94 $29.60 $29.78 $29.60 19,164
2021-06-07 $29.48 $29.91 $29.48 $29.80 $29.62 16,947
2021-06-04 $29.41 $29.48 $29.32 $29.48 $29.30 28,509
2021-06-03 $29.35 $29.35 $29.00 $29.27 $29.09 17,448
2021-06-02 $29.47 $29.47 $29.28 $29.31 $29.13 23,261
2021-06-01 $29.50 $29.50 $29.25 $29.32 $29.14 33,921
2021-05-28 $29.46 $29.46 $29.21 $29.24 $29.06 11,947
2021-05-27 $29.28 $29.28 $29.20 $29.22 $29.04 19,631
2021-05-26 $29.25 $29.25 $29.05 $29.10 $28.93 20,172
2021-05-25 $29.39 $29.39 $29.03 $29.05 $28.88 27,026
2021-05-24 $29.38 $29.38 $29.17 $29.19 $29.01 33,046
2021-05-21 $29.25 $29.25 $29.05 $29.05 $28.88 25,087
2021-05-20 $29.00 $29.12 $28.84 $29.03 $28.86 40,900
2021-05-19 $28.85 $28.85 $28.32 $28.75 $28.58 45,353
2021-05-18 $29.35 $29.35 $28.86 $28.87 $28.70 29,236
2021-05-17 $29.04 $29.50 $28.91 $29.06 $28.89 22,436
2021-05-14 $29.00 $29.06 $28.76 $29.04 $28.87 42,085
2021-05-13 $28.56 $28.70 $28.29 $28.63 $28.46 31,905
2021-05-12 $29.12 $29.29 $28.15 $28.25 $28.08 36,878
2021-05-11 $29.00 $29.00 $28.48 $28.86 $28.69 41,020
2021-05-10 $29.44 $29.44 $29.03 $29.04 $28.87 33,913
2021-05-07 $29.16 $29.22 $28.87 $29.22 $29.04 17,943
2021-05-06 $29.00 $29.00 $28.45 $28.80 $28.63 65,633
2021-05-05 $28.83 $28.83 $28.72 $28.76 $28.59 5,941
2021-05-04 $29.06 $29.06 $28.43 $28.64 $28.47 58,400
2021-05-03 $28.98 $28.98 $28.79 $28.83 $28.66 22,809
2021-04-30 $28.61 $28.77 $28.61 $28.65 $28.47 9,203
2021-04-29 $28.95 $28.98 $28.68 $28.89 $28.72 12,266
2021-04-28 $29.07 $29.07 $28.82 $28.82 $28.65 12,545
2021-04-27 $29.00 $29.00 $28.80 $28.85 $28.68 15,235
2021-04-26 $28.91 $28.91 $28.72 $28.82 $28.65 8,821
2021-04-23 $28.64 $28.76 $28.50 $28.74 $28.56 5,410
2021-04-22 $28.77 $28.77 $28.34 $28.46 $28.29 15,688
2021-04-21 $28.40 $28.62 $28.40 $28.62 $28.45 10,014
2021-04-20 $28.61 $28.61 $28.35 $28.43 $28.25 15,718
2021-04-19 $28.88 $28.88 $28.59 $28.61 $28.44 12,558
2021-04-16 $28.81 $28.84 $28.72 $28.79 $28.62 13,821
2021-04-15 $28.66 $28.70 $28.46 $28.69 $28.51 14,674
2021-04-14 $28.49 $28.49 $28.27 $28.27 $28.10 7,259
2021-04-13 $28.41 $28.41 $28.25 $28.35 $28.18 7,842
2021-04-12 $28.21 $28.26 $28.15 $28.20 $28.03 7,762
2021-04-09 $28.19 $28.19 $28.05 $28.18 $28.01 3,621
2021-04-08 $28.31 $29.19 $27.97 $27.99 $27.82 36,391
2021-04-07 $28.28 $28.28 $28.16 $28.22 $28.05 5,944
2021-04-06 $29.37 $29.37 $28.08 $28.15 $27.98 17,329
2021-04-05 $28.00 $28.16 $27.93 $28.14 $27.97 23,410
2021-04-01 $27.62 $27.85 $27.62 $27.85 $27.68 3,687
2021-03-31 $27.42 $27.54 $27.39 $27.51 $27.34 4,684
2021-03-30 $28.01 $28.01 $27.17 $27.27 $27.11 2,570
2021-03-29 $27.37 $27.49 $27.18 $27.49 $27.33 7,818
2021-03-26 $27.04 $27.39 $27.01 $27.39 $27.23 10,864
2021-03-25 $26.62 $26.94 $26.52 $26.94 $26.78 5,610
2021-03-24 $27.42 $27.42 $26.65 $26.65 $26.49 11,126
2021-03-23 $27.04 $27.07 $26.81 $26.88 $26.72 11,433
2021-03-22 $27.18 $27.46 $26.81 $27.06 $26.90 10,016
2021-03-19 $26.95 $27.00 $26.74 $26.89 $26.73 7,094
2021-03-18 $27.66 $27.66 $26.79 $26.79 $26.55 16,041
2021-03-17 $27.47 $27.47 $27.04 $27.32 $27.08 10,058
2021-03-16 $27.60 $27.60 $27.20 $27.30 $27.05 12,596
2021-03-15 $27.37 $27.37 $27.06 $27.37 $27.13 22,213
2021-03-12 $27.64 $27.64 $26.82 $27.10 $26.86 19,943
2021-03-11 $27.23 $27.50 $26.95 $27.46 $27.22 15,441
2021-03-10 $26.83 $26.83 $26.74 $26.80 $26.56 4,672
2021-03-09 $26.85 $26.85 $26.52 $26.52 $26.28 12,069
2021-03-08 $27.50 $27.50 $26.36 $26.56 $26.32 30,746
2021-03-05 $27.18 $27.18 $25.60 $26.48 $26.24 9,914
2021-03-04 $26.30 $26.33 $25.75 $25.89 $25.66 16,158
2021-03-03 $26.85 $26.85 $26.20 $26.20 $25.97 3,764
2021-03-02 $26.80 $26.82 $26.60 $26.60 $26.36 2,852
2021-03-01 $26.84 $26.84 $26.59 $26.80 $26.56 10,229
2021-02-26 $26.12 $26.41 $26.00 $26.18 $25.95 8,023
2021-02-25 $27.09 $27.09 $26.30 $26.30 $26.07 9,131
2021-02-24 $26.87 $27.08 $26.71 $27.01 $26.77 6,082
2021-02-23 $26.72 $26.77 $26.34 $26.77 $26.53 3,641
2021-02-22 $27.23 $27.23 $26.73 $26.73 $26.49 8,732
2021-02-19 $27.16 $27.25 $27.06 $27.07 $26.83 21,456
2021-02-18 $27.56 $27.56 $26.95 $27.11 $26.87 5,994
2021-02-17 $27.76 $27.76 $27.16 $27.20 $26.96 3,290
2021-02-16 $28.59 $30.01 $27.25 $27.30 $27.05 12,864
2021-02-12 $27.89 $27.89 $27.17 $27.29 $27.05 3,324
2021-02-11 $27.16 $27.87 $27.00 $27.11 $26.87 44,986
2021-02-10 $27.28 $27.32 $27.13 $27.30 $27.05 47,029
2021-02-09 $27.03 $27.19 $27.03 $27.18 $26.94 9,345
2021-02-08 $26.75 $27.12 $26.75 $27.12 $26.88 8,232
2021-02-05 $27.00 $27.09 $26.84 $26.88 $26.64 6,700
2021-02-04 $26.64 $26.83 $26.64 $26.83 $26.59 2,589
2021-02-03 $26.47 $26.54 $26.41 $26.48 $26.24 1,085
2021-02-02 $26.44 $26.58 $26.44 $26.51 $26.27 1,281
2021-02-01 $26.00 $26.50 $25.98 $26.24 $26.01 2,883
2021-01-29 $26.60 $26.79 $25.85 $25.97 $25.74 8,263
2021-01-28 $26.58 $26.72 $26.47 $26.60 $26.36 2,441
2021-01-27 $26.71 $26.71 $26.48 $26.48 $26.25 2,649
2021-01-26 $26.99 $27.46 $26.79 $26.84 $26.60 11,558
2021-01-25 $28.01 $28.01 $26.93 $27.12 $26.88 3,515
2021-01-22 $26.76 $26.93 $26.65 $26.93 $26.69 3,690
2021-01-21 $26.93 $27.81 $26.73 $26.83 $26.59 3,319
2021-01-20 $26.82 $26.92 $26.82 $26.92 $26.68 4,613
2021-01-19 $27.00 $27.00 $26.57 $26.65 $26.41 5,983
2021-01-15 $26.75 $26.75 $26.34 $26.47 $26.23 2,966
2021-01-14 $26.68 $26.81 $26.67 $26.81 $26.57 4,750
2021-01-13 $26.64 $26.64 $26.53 $26.53 $26.30 1,305
2021-01-12 $26.50 $26.57 $26.40 $26.55 $26.31 5,948
2021-01-11 $26.53 $26.53 $26.43 $26.43 $26.20 1,185
2021-01-08 $26.37 $26.38 $26.20 $26.35 $26.11 2,757
2021-01-07 $25.86 $26.30 $25.86 $26.26 $26.02 8,774
2021-01-06 $25.60 $26.06 $25.60 $25.90 $25.67 3,262
2021-01-05 $25.34 $25.65 $25.34 $25.60 $25.38 5,824
2021-01-04 $25.95 $25.95 $25.18 $25.34 $25.12 2,363
2020-12-31 $25.43 $25.61 $25.38 $25.61 $25.38 887
2020-12-30 $25.48 $25.48 $25.48 $25.48 $25.26 182
2020-12-29 $25.50 $25.50 $25.35 $25.38 $25.15 795
2020-12-28 $25.46 $25.46 $25.44 $25.44 $25.21 2,295
2020-12-24 $25.35 $25.35 $25.33 $25.35 $25.13 404
2020-12-23 $25.40 $25.42 $25.35 $25.35 $25.12 1,899
2020-12-22 $25.27 $25.31 $25.25 $25.31 $25.08 1,719
2020-12-21 $25.06 $25.27 $25.06 $25.27 $25.04 901
2020-12-18 $25.71 $25.71 $25.40 $25.42 $25.20 1,419
2020-12-17 $26.05 $26.13 $26.03 $26.13 $25.36 1,164
2020-12-16 $26.10 $26.10 $25.96 $25.96 $25.19 808
2020-12-15 $25.64 $25.92 $25.61 $25.92 $25.15 3,292
2020-12-14 $25.75 $25.75 $25.61 $25.61 $24.85 496
2020-12-11 $25.52 $25.53 $25.41 $25.53 $24.78 905
2020-12-10 $25.64 $25.64 $25.64 $25.64 $24.88 104
2020-12-09 $25.68 $25.68 $25.52 $25.61 $24.85 515
2020-12-08 $25.68 $25.73 $25.68 $25.73 $24.96 576
2020-12-07 $25.53 $25.64 $25.53 $25.64 $24.88 408
2020-12-04 $25.62 $25.66 $25.62 $25.66 $24.90 271
2020-12-03 $25.31 $25.31 $25.31 $25.31 $24.56 323
2020-12-02 $25.44 $25.44 $25.42 $25.42 $24.66 386
2020-12-01 $25.48 $25.48 $25.46 $25.46 $24.71 358
2020-11-30 $25.20 $25.21 $25.20 $25.21 $24.46 564
2020-11-27 $25.35 $25.44 $25.35 $25.44 $24.68 1,119
2020-11-25 $25.31 $25.31 $25.31 $25.31 $24.56 68
2020-11-24 $25.31 $25.31 $25.31 $25.31 $24.56 182
2020-11-23 $25.08 $25.10 $25.05 $25.09 $24.35 973
2020-11-20 $24.99 $24.99 $24.90 $24.90 $24.16 383
2020-11-19 $25.00 $25.03 $25.00 $25.03 $24.28 1,413
2020-11-18 $25.21 $25.35 $25.00 $25.00 $24.26 672
2020-11-17 $25.10 $25.41 $25.10 $25.37 $24.62 3,609
2020-11-16 $25.25 $25.34 $25.23 $25.34 $24.59 4,016
2020-11-13 $25.09 $25.12 $25.06 $25.12 $24.38 416
2020-11-12 $25.00 $25.00 $24.70 $24.70 $23.97 784
2020-11-11 $24.79 $24.98 $24.79 $24.97 $24.23 1,049
2020-11-10 $24.55 $24.77 $24.55 $24.77 $24.04 1,346
2020-11-09 $25.04 $25.05 $24.61 $24.61 $23.88 1,447
2020-11-06 $24.80 $24.80 $24.70 $24.70 $23.96 516
2020-11-05 $24.86 $24.86 $24.80 $24.80 $24.07 1,304
2020-11-04 $24.10 $24.50 $24.10 $24.50 $23.78 232
2020-11-03 $23.68 $23.92 $23.68 $23.92 $23.21 766
2020-11-02 $23.57 $23.57 $23.39 $23.45 $22.75 3,760
2020-10-30 $23.06 $23.13 $23.04 $23.13 $22.44 1,543
2020-10-29 $23.34 $23.48 $23.33 $23.48 $22.79 1,345
2020-10-28 $23.31 $23.42 $23.24 $23.24 $22.55 993
2020-10-27 $24.01 $24.01 $24.01 $24.01 $23.30 80
2020-10-26 $24.07 $24.08 $23.95 $24.08 $23.37 771
2020-10-23 $24.56 $24.56 $24.53 $24.53 $23.80 305
2020-10-22 $24.25 $24.50 $24.25 $24.50 $23.77 406
2020-10-21 $24.50 $24.50 $24.45 $24.45 $23.73 3,218
2020-10-20 $24.67 $24.69 $24.60 $24.60 $23.88 723
2020-10-19 $24.85 $24.85 $24.56 $24.56 $23.83 2,238
2020-10-16 $25.08 $25.08 $24.98 $24.98 $24.24 738
2020-10-15 $25.03 $25.03 $25.03 $25.03 $24.28 8
2020-10-14 $25.28 $25.28 $25.11 $25.13 $24.39 733
2020-10-13 $25.25 $25.25 $25.21 $25.21 $24.46 612
2020-10-12 $25.25 $25.32 $25.25 $25.29 $24.54 2,272
2020-10-09 $24.93 $24.93 $24.93 $24.93 $24.19 65
2020-10-08 $24.75 $24.75 $24.75 $24.75 $24.02 40
2020-10-07 $24.32 $24.56 $24.32 $24.55 $23.82 1,476
2020-10-06 $24.15 $24.15 $24.15 $24.15 $23.43 31
2020-10-05 $24.33 $24.45 $24.31 $24.45 $23.72 1,570
2020-10-02 $24.05 $24.05 $24.00 $24.00 $23.29 396
2020-10-01 $24.00 $24.06 $24.00 $24.06 $23.35 188
2020-09-30 $24.15 $24.15 $24.03 $24.03 $23.32 185
2020-09-29 $24.08 $24.08 $23.80 $23.80 $23.09 968
2020-09-28 $23.99 $24.02 $23.98 $23.98 $23.26 1,028
2020-09-25 $23.70 $23.70 $23.70 $23.70 $23.00 8
2020-09-24 $23.43 $23.43 $23.43 $23.43 $22.73 62
2020-09-23 $23.77 $23.77 $23.32 $23.32 $22.63 592
2020-09-22 $23.60 $23.83 $23.60 $23.83 $23.12 1,604
2020-09-21 $23.83 $23.83 $23.38 $23.64 $22.94 785
2020-09-18 $23.80 $24.02 $23.80 $24.02 $23.31 364
2020-09-17 $24.20 $24.28 $24.18 $24.28 $23.45 613
2020-09-16 $24.60 $24.60 $24.41 $24.41 $23.57 682
2020-09-15 $24.55 $24.55 $24.49 $24.49 $23.65 235
2020-09-14 $24.33 $24.40 $24.31 $24.37 $23.53 1,759
2020-09-11 $24.06 $24.06 $23.97 $23.97 $23.15 460
2020-09-10 $24.41 $24.41 $23.98 $23.98 $23.16 521
2020-09-09 $24.12 $24.47 $24.10 $24.41 $23.57 1,944
2020-09-08 $23.96 $24.11 $23.84 $23.84 $23.02 1,642
2020-09-04 $24.85 $24.85 $24.17 $24.55 $23.70 2,439
2020-09-03 $25.50 $25.50 $24.72 $24.72 $23.87 661
2020-09-02 $25.42 $25.59 $25.37 $25.59 $24.71 883
2020-09-01 $25.23 $25.23 $25.16 $25.20 $24.33 610
2020-08-31 $26.24 $26.24 $25.13 $25.13 $24.27 2,488
2020-08-28 $25.04 $25.11 $25.04 $25.11 $24.24 245
2020-08-27 $24.93 $25.13 $24.93 $25.04 $24.18 3,508
2020-08-26 $25.02 $25.02 $25.02 $25.02 $24.15 164
2020-08-25 $24.92 $24.94 $24.91 $24.94 $24.08 751
2020-08-24 $24.84 $24.91 $24.84 $24.91 $24.05 1,196
2020-08-21 $24.78 $24.78 $24.78 $24.78 $23.93 134
2020-08-20 $24.78 $24.78 $24.78 $24.78 $23.93 20
2020-08-19 $24.95 $24.95 $24.83 $24.83 $23.98 336
2020-08-18 $24.91 $24.91 $24.91 $24.91 $24.05 120
2020-08-17 $24.95 $24.96 $24.95 $24.96 $24.10 1,135
2020-08-14 $24.78 $24.90 $24.78 $24.80 $23.94 677
2020-08-13 $24.98 $24.98 $24.78 $24.78 $23.93 416
2020-08-12 $24.92 $24.92 $24.92 $24.92 $24.06 3
2020-08-11 $24.73 $24.73 $24.60 $24.60 $23.76 197
2020-08-10 $24.61 $24.74 $24.61 $24.73 $23.88 11,142
2020-08-07 $24.52 $24.58 $24.45 $24.58 $23.73 802
2020-08-06 $24.37 $24.48 $24.37 $24.48 $23.63 1,331
2020-08-05 $24.43 $24.43 $24.43 $24.43 $23.59 21
2020-08-04 $24.26 $24.34 $24.26 $24.34 $23.50 661
2020-08-03 $24.27 $24.27 $24.27 $24.27 $23.43 122
2020-07-31 $23.88 $24.00 $23.76 $24.00 $23.18 1,435
2020-07-30 $23.85 $24.03 $23.85 $24.03 $23.20 350
2020-07-29 $23.72 $24.12 $23.72 $24.12 $23.29 1,297
2020-07-28 $24.07 $24.07 $23.80 $23.80 $22.98 1,397
2020-07-27 $23.98 $23.98 $23.98 $23.98 $23.15 119
2020-07-24 $23.84 $23.87 $23.75 $23.75 $22.93 655
2020-07-23 $23.99 $23.99 $23.84 $23.93 $23.11 1,656
2020-07-22 $23.29 $24.12 $23.29 $24.12 $23.29 1,379
2020-07-21 $24.00 $24.22 $23.99 $23.99 $23.16 5,472
2020-07-20 $23.94 $23.94 $23.86 $23.94 $23.11 1,500
2020-07-17 $23.92 $23.94 $23.88 $23.94 $23.12 1,100
2020-07-16 $23.85 $23.86 $23.85 $23.86 $23.04 500
2020-07-15 $23.82 $23.92 $23.72 $23.92 $23.09 1,400
2020-07-14 $23.13 $23.56 $23.10 $23.56 $22.75 3,115
2020-07-13 $23.61 $23.61 $23.23 $23.23 $22.43 1,385
2020-07-10 $23.29 $23.29 $23.29 $23.29 $22.49 104
2020-07-09 $23.00 $23.00 $23.00 $23.00 $22.21 55
2020-07-08 $23.25 $23.33 $23.23 $23.33 $22.52 2,463
2020-07-07 $23.43 $23.50 $23.25 $23.25 $22.45 1,500
2020-07-06 $23.53 $23.57 $23.52 $23.57 $22.76 2,300
2020-07-02 $23.40 $23.40 $23.31 $23.31 $22.50 200
2020-07-01 $23.27 $23.27 $23.16 $23.24 $22.44 2,300
2020-06-30 $22.83 $23.23 $22.83 $23.23 $22.43 3,600
2020-06-29 $22.58 $22.81 $22.55 $22.81 $22.02 3,399
2020-06-26 $22.83 $22.83 $22.51 $22.51 $21.73 300
2020-06-25 $22.63 $22.96 $22.63 $22.96 $22.16 217
2020-06-24 $23.42 $23.42 $22.53 $22.71 $21.93 1,700
2020-06-23 $23.58 $23.58 $23.44 $23.44 $22.64 1,408
2020-06-22 $23.15 $23.40 $23.15 $23.37 $22.57 1,190
2020-06-19 $23.31 $23.42 $22.16 $23.32 $22.52 1,200
2020-06-18 $23.53 $23.53 $23.53 $23.53 $22.61 125
2020-06-17 $23.52 $23.52 $23.52 $23.52 $22.60 324
2020-06-16 $24.00 $24.00 $23.65 $23.68 $22.75 6,000
2020-06-15 $22.77 $23.15 $22.77 $23.15 $22.25 1,000
2020-06-12 $22.84 $23.15 $22.69 $23.01 $22.11 1,313
2020-06-11 $22.56 $22.56 $22.54 $22.54 $21.66 500
2020-06-10 $24.43 $24.43 $24.20 $24.25 $23.30 545
2020-06-09 $24.69 $24.69 $24.43 $24.47 $23.51 713
2020-06-08 $24.61 $24.77 $24.60 $24.77 $23.80 1,256
2020-06-05 $24.59 $24.62 $24.42 $24.42 $23.46 1,000
2020-06-04 $23.92 $23.92 $23.78 $23.78 $22.85 1,922
2020-06-03 $23.86 $23.86 $23.86 $23.86 $22.93 15
2020-06-02 $23.50 $23.52 $23.49 $23.52 $22.60 900
2020-06-01 $23.17 $23.34 $23.12 $23.33 $22.41 5,888
2020-05-29 $23.16 $23.17 $22.86 $23.17 $22.26 1,977
2020-05-28 $23.30 $23.44 $23.17 $23.17 $22.26 6,016
2020-05-27 $22.97 $23.26 $22.87 $23.26 $22.35 2,766
2020-05-26 $22.93 $22.95 $22.85 $22.85 $21.96 3,100
2020-05-22 $22.30 $22.40 $22.26 $22.40 $21.53 2,023
2020-05-21 $22.70 $22.70 $22.36 $22.40 $21.53 1,084
2020-05-20 $22.56 $22.56 $22.56 $22.56 $21.68 108
2020-05-19 $22.58 $22.58 $22.28 $22.28 $21.41 352
2020-05-18 $22.42 $22.51 $22.42 $22.51 $21.63 2,300
2020-05-15 $21.57 $21.57 $21.57 $21.57 $20.73 83
2020-05-14 $21.00 $21.49 $20.73 $21.49 $20.65 970
2020-05-13 $21.50 $21.50 $21.00 $21.20 $20.37 3,877
2020-05-12 $22.11 $22.20 $21.76 $21.76 $20.91 500
2020-05-11 $22.20 $22.23 $21.96 $22.23 $21.36 1,801
2020-05-08 $22.02 $22.23 $22.02 $22.23 $21.36 2,600
2020-05-07 $21.88 $21.94 $21.69 $21.69 $20.84 9,335
2020-05-06 $21.60 $21.63 $21.48 $21.48 $20.64 2,600
2020-05-05 $21.50 $21.50 $21.50 $21.50 $20.66 76
2020-05-04 $21.35 $21.50 $21.04 $21.50 $20.66 2,228
2020-05-01 $21.43 $21.44 $21.27 $21.36 $20.53 2,800
2020-04-30 $22.25 $22.25 $21.96 $22.06 $21.19 11,100
2020-04-29 $22.44 $22.54 $22.44 $22.45 $21.58 500
2020-04-28 $21.75 $21.77 $21.67 $21.67 $20.82 3,300
2020-04-27 $21.41 $21.64 $21.29 $21.64 $20.80 3,323
2020-04-24 $20.86 $21.12 $20.86 $21.12 $20.29 163
2020-04-23 $20.95 $21.09 $20.86 $20.86 $20.05 1,647
2020-04-22 $20.74 $20.79 $20.64 $20.79 $19.97 2,600
2020-04-21 $20.83 $20.83 $20.34 $20.41 $19.61 3,289
2020-04-20 $21.31 $21.31 $21.07 $21.07 $20.25 3,148
2020-04-17 $21.25 $21.47 $21.25 $21.47 $20.63 1,829
2020-04-16 $20.73 $20.75 $20.73 $20.75 $19.94 431
2020-04-15 $20.74 $20.87 $20.67 $20.74 $19.93 1,886
2020-04-14 $21.30 $21.43 $21.30 $21.43 $20.59 600
2020-04-13 $21.00 $21.00 $20.71 $20.91 $20.09 1,000
2020-04-09 $21.30 $21.40 $21.00 $21.14 $20.32 2,000
2020-04-08 $20.37 $20.85 $20.21 $20.85 $20.04 4,400
2020-04-07 $21.00 $21.00 $20.15 $20.15 $19.36 5,914
2020-04-06 $19.50 $19.95 $19.50 $19.95 $19.17 16,300
2020-04-03 $18.50 $18.61 $18.50 $18.61 $17.89 1,600
2020-04-02 $19.90 $19.90 $18.56 $18.90 $18.16 700
2020-04-01 $18.94 $18.94 $18.44 $18.44 $17.72 7,200
2020-03-31 $19.82 $19.82 $19.52 $19.52 $18.75 2,183
2020-03-30 $19.18 $19.80 $19.18 $19.80 $19.03 760
2020-03-27 $18.92 $19.30 $18.92 $19.19 $18.44 1,300
2020-03-26 $18.86 $19.76 $18.86 $19.76 $18.99 15,000
2020-03-25 $17.82 $19.18 $17.82 $18.63 $17.91 1,389
2020-03-24 $17.80 $17.98 $17.63 $17.98 $17.28 22,700
2020-03-23 $16.59 $16.59 $16.59 $16.59 $15.94 300
2020-03-20 $18.06 $18.06 $17.32 $17.32 $16.64 1,249
2020-03-19 $17.56 $18.11 $17.56 $18.06 $17.23 1,950
2020-03-18 $18.20 $18.20 $17.05 $17.59 $16.78 1,200
2020-03-17 $18.04 $18.87 $17.95 $18.87 $18.00 1,177
2020-03-16 $19.35 $19.45 $18.18 $18.18 $17.34 5,000
2020-03-13 $20.00 $20.39 $19.25 $20.39 $19.45 1,558
2020-03-12 $20.00 $20.00 $19.15 $19.15 $18.26 4,900
2020-03-11 $21.21 $21.21 $21.21 $21.21 $20.23 46
2020-03-10 $22.00 $22.36 $22.00 $22.36 $21.32 2,800
2020-03-09 $22.31 $22.32 $21.43 $21.63 $20.63 4,300
2020-03-06 $23.03 $23.41 $23.03 $23.41 $22.33 300
2020-03-05 $23.80 $23.80 $23.80 $23.80 $22.70 10
2020-03-04 $23.92 $24.53 $23.92 $24.53 $23.40 200
2020-03-03 $24.25 $24.25 $23.56 $23.56 $22.47 960
2020-03-02 $23.50 $24.11 $23.50 $24.11 $23.00 400
2020-02-28 $22.97 $22.97 $22.81 $22.97 $21.91 1,907
2020-02-27 $23.84 $23.87 $23.38 $23.38 $22.30 1,081
2020-02-26 $24.42 $24.42 $24.42 $24.42 $23.29 140
2020-02-25 $25.20 $25.20 $24.62 $24.63 $23.49 2,000
2020-02-24 $25.82 $25.82 $25.48 $25.48 $24.31 694
2020-02-21 $26.32 $26.34 $26.31 $26.31 $25.10 5,900
2020-02-20 $26.51 $26.51 $26.30 $26.47 $25.24 200
2020-02-19 $26.56 $26.56 $26.50 $26.51 $25.28 2,533
2020-02-18 $26.35 $26.51 $26.35 $26.46 $25.24 666
2020-02-14 $26.49 $26.49 $26.49 $26.49 $25.27 57
2020-02-13 $26.44 $26.55 $26.44 $26.49 $25.27 2,704
2020-02-12 $26.49 $26.52 $26.49 $26.51 $25.29 1,200
2020-02-11 $26.49 $26.49 $26.43 $26.43 $25.21 600
2020-02-10 $26.31 $26.37 $26.31 $26.37 $25.15 411
2020-02-07 $26.32 $26.32 $26.24 $26.24 $25.03 400
2020-02-06 $26.46 $26.46 $26.41 $26.41 $25.19 900
2020-02-05 $26.36 $26.36 $26.36 $26.36 $25.14 76
2020-02-04 $25.88 $26.03 $25.88 $26.03 $24.83 431
2020-02-03 $25.52 $25.72 $25.52 $25.72 $24.54 543
2020-01-31 $25.71 $25.71 $25.54 $25.54 $24.36 400
2020-01-30 $25.96 $26.04 $25.76 $26.04 $24.84 537
2020-01-29 $26.08 $26.08 $26.00 $26.00 $24.80 1,068
2020-01-28 $26.03 $26.03 $26.03 $26.03 $24.83 56
2020-01-27 $26.00 $26.00 $25.80 $25.80 $24.61 946
2020-01-24 $26.32 $26.32 $26.17 $26.17 $24.96 900
2020-01-23 $26.47 $26.47 $26.47 $26.47 $25.24 60
2020-01-22 $26.53 $26.53 $26.45 $26.45 $25.23 147
2020-01-21 $26.69 $26.69 $26.45 $26.46 $25.24 11,964
2020-01-17 $26.63 $26.63 $26.63 $26.63 $25.40 3
2020-01-16 $26.58 $26.58 $26.58 $26.58 $25.35 20
2020-01-15 $26.42 $26.42 $26.42 $26.42 $25.20 44
2020-01-14 $26.34 $26.34 $26.34 $26.34 $25.12 99
2020-01-13 $26.30 $26.32 $26.29 $26.31 $25.10 964
2020-01-10 $26.21 $26.21 $26.15 $26.15 $24.94 1,362
2020-01-09 $26.19 $26.19 $26.19 $26.19 $24.99 41
2020-01-08 $26.08 $26.08 $26.08 $26.08 $24.87 0
2020-01-07 $25.98 $25.98 $25.96 $25.96 $24.76 1,036
2020-01-06 $25.86 $25.98 $25.86 $25.98 $24.78 1,522
2020-01-03 $26.06 $26.06 $25.99 $25.99 $24.79 2,032
2020-01-02 $26.02 $26.08 $26.02 $26.08 $24.88 700
2019-12-31 $25.97 $26.02 $25.96 $26.02 $24.82 322
2019-12-30 $26.15 $26.15 $25.97 $25.97 $24.78 1,600
2019-12-27 $26.11 $26.11 $26.11 $26.11 $24.90 41
2019-12-26 $26.07 $26.07 $26.07 $26.07 $24.87 116
2019-12-24 $26.04 $26.04 $26.04 $26.04 $24.83 337
2019-12-23 $26.26 $26.26 $26.04 $26.04 $24.84 321
2019-12-20 $26.09 $26.09 $26.09 $26.09 $24.89 76
2019-12-19 $25.98 $25.98 $25.98 $25.98 $24.68 6
2019-12-18 $25.93 $25.97 $25.93 $25.95 $24.65 5,200
2019-12-17 $25.95 $25.95 $25.92 $25.92 $24.62 400
2019-12-16 $25.95 $25.95 $25.95 $25.95 $24.65 15
2019-12-13 $25.80 $25.80 $25.78 $25.78 $24.49 1,500
2019-12-12 $25.79 $25.84 $25.77 $25.84 $24.54 2,200
2019-12-11 $25.68 $25.68 $25.68 $25.68 $24.39 154
2019-12-10 $25.70 $25.70 $25.66 $25.66 $24.37 3,700
2019-12-09 $25.75 $25.75 $25.70 $25.70 $24.41 665
2019-12-06 $25.72 $25.72 $25.72 $25.72 $24.43 1
2019-12-05 $25.48 $25.51 $25.46 $25.51 $24.23 700
2019-12-04 $25.48 $25.48 $25.48 $25.48 $24.20 125
2019-12-03 $25.41 $25.41 $25.25 $25.31 $24.03 598
2019-12-02 $25.45 $25.47 $25.45 $25.47 $24.19 200
2019-11-29 $25.64 $25.64 $25.64 $25.64 $24.35 63
2019-11-27 $25.63 $25.74 $25.63 $25.74 $24.44 227
2019-11-26 $25.63 $25.63 $25.63 $25.63 $24.34 31
2019-11-25 $25.57 $25.57 $25.57 $25.57 $24.28 8
2019-11-22 $25.31 $25.34 $25.31 $25.34 $24.07 500
2019-11-21 $25.25 $25.25 $25.25 $25.25 $23.98 200
2019-11-20 $25.34 $25.34 $25.29 $25.29 $24.02 687
2019-11-19 $25.52 $25.52 $25.33 $25.33 $24.06 1,899
2019-11-18 $25.32 $25.35 $25.32 $25.33 $24.06 200
2019-11-15 $25.34 $25.38 $25.34 $25.36 $24.09 4,200
2019-11-14 $25.19 $25.19 $25.15 $25.18 $23.92 700
2019-11-13 $25.20 $25.20 $25.15 $25.15 $23.89 655
2019-11-12 $25.19 $25.19 $25.15 $25.15 $23.89 400
2019-11-11 $25.13 $25.13 $25.08 $25.10 $23.84 3,289
2019-11-08 $25.11 $25.13 $25.03 $25.13 $23.87 1,241
2019-11-07 $25.07 $25.11 $25.03 $25.03 $23.77 1,364

Fidelity Stocks for Inflation ETF (FCPI) News Headlines

Recent Fidelity Stocks for Inflation ETF (FCPI) News
Time Published Title News Site