Skip to main content

Fidelity Stocks For Inflation ETF (NY: FCPI )

45.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 45.26 45.29 45.00 45.01 27,216 -0.36(-0.79%)
Dec 11, 2024 45.42 45.47 45.36 45.37 26,821 +0.21(+0.47%)
Dec 10, 2024 45.63 45.63 45.14 45.16 29,805 -0.55(-1.20%)
Dec 09, 2024 46.25 46.25 45.67 45.71 49,788 -0.52(-1.12%)
Dec 06, 2024 46.39 46.39 46.15 46.23 19,010 -0.05(-0.11%)
Dec 05, 2024 46.51 46.51 46.24 46.28 20,133 -0.13(-0.28%)
Dec 04, 2024 46.66 46.66 46.16 46.41 29,998 -0.03(-0.06%)
Dec 03, 2024 46.52 46.52 46.35 46.44 22,841 +0.10(+0.21%)
Dec 02, 2024 46.56 46.56 46.32 46.34 44,965 -0.12(-0.26%)
Nov 29, 2024 46.46 46.57 46.45 46.47 11,915 +0.28(+0.60%)
Nov 27, 2024 46.44 46.44 46.07 46.19 24,188 -0.26(-0.55%)
Nov 26, 2024 46.12 46.45 46.12 46.45 40,587 +0.51(+1.10%)
Nov 25, 2024 46.38 46.51 45.91 45.94 40,106 -0.18(-0.39%)
Nov 22, 2024 45.93 46.14 45.88 46.12 35,986 +0.32(+0.70%)
Nov 21, 2024 45.54 45.92 45.22 45.80 31,219 +0.54(+1.19%)
Nov 20, 2024 45.07 45.26 44.84 45.26 21,483 +0.25(+0.56%)
Nov 19, 2024 44.45 45.01 44.45 45.01 35,698 +0.26(+0.58%)
Nov 18, 2024 44.40 44.80 44.40 44.75 21,638 +0.25(+0.56%)
Nov 15, 2024 44.57 44.68 44.39 44.50 60,582 -0.38(-0.84%)
Nov 14, 2024 45.28 45.34 44.86 44.88 27,444 -0.44(-0.96%)
Nov 13, 2024 45.64 45.64 45.31 45.31 27,628 -0.15(-0.33%)
Nov 12, 2024 45.72 45.72 45.32 45.46 16,116 -0.27(-0.59%)
Nov 11, 2024 45.97 45.97 45.55 45.73 38,471 -0.05(-0.11%)
Nov 08, 2024 45.53 45.78 45.49 45.78 25,552 +0.33(+0.73%)
Nov 07, 2024 45.39 45.49 45.18 45.45 37,369 +0.49(+1.09%)
Nov 06, 2024 44.64 44.96 44.49 44.96 37,656 +1.28(+2.93%)
Nov 05, 2024 43.03 43.68 43.03 43.68 20,227 +0.70(+1.63%)
Nov 04, 2024 42.90 43.20 42.87 42.98 10,741 +0.07(+0.16%)
Nov 01, 2024 43.05 43.22 42.88 42.91 28,249 -0.02(-0.05%)
Oct 31, 2024 43.39 43.39 42.90 42.93 18,528 -0.57(-1.30%)
Oct 30, 2024 43.45 43.77 43.37 43.50 18,558 -0.10(-0.24%)
Oct 29, 2024 43.46 43.68 43.28 43.60 20,976 +0.10(+0.23%)
Oct 28, 2024 43.51 43.57 43.43 43.50 29,565 +0.29(+0.66%)
Oct 25, 2024 43.66 43.66 43.18 43.21 20,350 -0.32(-0.72%)
Oct 24, 2024 43.70 43.70 43.35 43.53 11,056 -0.01(-0.02%)
Oct 23, 2024 43.84 43.89 43.30 43.54 21,425 -0.44(-1.00%)
Oct 22, 2024 44.02 44.02 43.82 43.98 25,993 -0.20(-0.45%)
Oct 21, 2024 44.36 44.36 43.97 44.18 14,268 -0.13(-0.30%)
Oct 18, 2024 44.34 44.39 44.23 44.31 13,452 +0.02(+0.05%)
Oct 17, 2024 44.67 44.67 44.29 44.29 11,688 -0.08(-0.18%)
Oct 16, 2024 44.11 44.39 44.07 44.37 36,152 +0.39(+0.89%)
Oct 15, 2024 44.46 44.46 43.97 43.98 22,439 -0.45(-1.01%)
Oct 14, 2024 44.25 44.49 44.18 44.43 31,662 +0.35(+0.80%)
Oct 11, 2024 43.71 44.09 43.71 44.08 7,446 +0.40(+0.91%)
Oct 10, 2024 43.64 43.76 43.52 43.68 12,457 -0.02(-0.05%)
Oct 09, 2024 43.47 43.70 43.38 43.70 14,384 +0.28(+0.64%)
Oct 08, 2024 43.52 43.52 43.18 43.42 30,518 +0.06(+0.15%)
Oct 07, 2024 43.74 43.74 43.28 43.36 17,830 -0.38(-0.87%)
Oct 04, 2024 43.68 43.74 43.51 43.74 16,317 +0.46(+1.06%)
Oct 03, 2024 43.08 43.38 43.01 43.28 16,062 +0.11(+0.25%)
Oct 02, 2024 43.08 43.25 42.94 43.17 8,831 +0.02(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.