Skip to main content

Fidelity Stocks For Inflation ETF (NY: FCPI )

40.10 +0.16 (+0.40%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 29.04 29.40 28.88 29.10 245,378 -0.28(-0.95%)
Jun 29, 2022 29.62 29.62 29.25 29.38 23,886 -0.22(-0.74%)
Jun 28, 2022 30.12 30.37 29.54 29.60 49,745 -0.28(-0.94%)
Jun 27, 2022 29.98 30.12 29.76 29.88 49,735 +0.10(+0.34%)
Jun 24, 2022 29.41 29.83 29.32 29.78 67,614 +0.73(+2.51%)
Jun 23, 2022 28.94 29.13 28.70 29.05 63,661 +0.17(+0.59%)
Jun 22, 2022 28.72 29.17 28.60 28.88 51,724 -0.29(-0.99%)
Jun 21, 2022 28.62 29.31 28.62 29.17 43,728 +0.54(+1.89%)
Jun 17, 2022 28.70 29.00 28.34 28.63 66,323 -0.24(-0.83%)
Jun 16, 2022 29.30 29.46 28.62 28.87 180,869 -1.18(-3.93%)
Jun 15, 2022 30.28 30.37 29.50 30.05 127,306 +0.08(+0.27%)
Jun 14, 2022 30.12 30.21 29.68 29.97 114,179 +0.04(+0.15%)
Jun 13, 2022 30.64 30.67 29.80 29.93 182,021 -1.45(-4.61%)
Jun 10, 2022 31.81 31.81 31.30 31.37 73,946 -0.88(-2.73%)
Jun 09, 2022 32.95 32.96 32.25 32.25 56,903 -0.76(-2.30%)
Jun 08, 2022 33.47 33.47 32.92 33.01 62,867 -0.52(-1.55%)
Jun 07, 2022 32.85 33.57 32.80 33.53 101,618 +0.44(+1.33%)
Jun 06, 2022 33.31 33.31 33.00 33.09 42,555 +0.08(+0.24%)
Jun 03, 2022 33.50 33.50 32.89 33.01 452,134 -0.33(-0.99%)
Jun 02, 2022 32.79 33.34 32.66 33.34 58,225 +0.43(+1.31%)
Jun 01, 2022 33.43 33.43 32.60 32.91 57,482 -0.25(-0.74%)
May 31, 2022 33.49 33.49 33.08 33.16 113,416 -0.27(-0.82%)
May 27, 2022 32.80 33.47 32.80 33.43 60,836 +0.84(+2.58%)
May 26, 2022 32.06 32.74 32.06 32.59 66,985 +0.64(+1.99%)
May 25, 2022 31.35 32.09 31.35 31.95 98,158 +0.49(+1.57%)
May 24, 2022 31.41 31.55 30.97 31.46 99,799 -0.25(-0.79%)
May 23, 2022 31.45 31.78 31.18 31.71 131,433 +0.58(+1.86%)
May 20, 2022 31.32 31.43 30.33 31.13 72,557 +0.07(+0.24%)
May 19, 2022 31.04 31.39 30.84 31.06 83,600 -0.16(-0.52%)
May 18, 2022 32.23 32.32 31.12 31.22 149,285 -1.34(-4.11%)
May 17, 2022 32.27 32.61 32.23 32.56 64,838 +0.72(+2.26%)
May 16, 2022 31.79 32.15 31.50 31.84 83,981 +0.04(+0.13%)
May 13, 2022 31.47 32.03 31.45 31.80 129,786 +0.75(+2.42%)
May 12, 2022 30.84 31.25 30.54 31.05 109,188 +0.03(+0.10%)
May 11, 2022 31.51 32.08 30.98 31.02 120,100 -0.41(-1.30%)
May 10, 2022 31.92 32.00 31.00 31.43 100,868 -0.09(-0.29%)
May 09, 2022 32.30 32.30 31.39 31.52 141,608 -1.21(-3.70%)
May 06, 2022 32.76 32.94 32.20 32.73 204,212 -0.09(-0.27%)
May 05, 2022 33.79 33.79 32.48 32.82 113,005 -1.11(-3.27%)
May 04, 2022 33.09 34.00 32.74 33.93 157,837 +1.05(+3.19%)
May 03, 2022 32.43 32.98 32.41 32.88 92,532 +0.50(+1.54%)
May 02, 2022 32.27 32.56 31.67 32.38 260,005 +0.03(+0.10%)
Apr 29, 2022 33.22 33.42 32.29 32.35 106,172 -0.94(-2.82%)
Apr 28, 2022 32.97 33.46 32.40 33.29 115,014 +0.76(+2.34%)
Apr 27, 2022 32.48 32.93 32.33 32.53 232,311 +0.13(+0.40%)
Apr 26, 2022 33.06 33.06 32.38 32.40 176,784 -0.76(-2.29%)
Apr 25, 2022 32.85 33.20 32.19 33.16 175,973 +0.08(+0.24%)
Apr 22, 2022 34.17 34.17 33.03 33.08 184,521 -1.07(-3.13%)
Apr 21, 2022 35.15 35.15 34.10 34.15 215,636 -0.55(-1.59%)
Apr 20, 2022 34.68 34.86 34.53 34.70 207,267 +0.33(+0.96%)
Apr 19, 2022 33.94 34.49 33.94 34.37 101,011 +0.43(+1.27%)
Apr 18, 2022 33.98 34.14 33.80 33.94 146,791 +0.00(+0.00%)
Apr 14, 2022 34.21 34.37 33.89 33.94 151,945 -0.15(-0.44%)
Apr 13, 2022 33.79 34.19 33.71 34.09 125,234 +0.46(+1.38%)
Apr 12, 2022 33.81 34.17 33.53 33.63 79,226 +0.07(+0.20%)
Apr 11, 2022 33.89 33.89 33.53 33.56 79,561 -0.41(-1.21%)
Apr 08, 2022 33.90 34.16 33.79 33.97 80,277 +0.14(+0.41%)
Apr 07, 2022 33.48 33.97 33.39 33.83 95,082 +0.27(+0.80%)
Apr 06, 2022 33.67 33.68 33.28 33.56 193,832 -0.24(-0.71%)
Apr 05, 2022 34.30 34.37 33.74 33.80 238,065 -0.44(-1.29%)
Apr 04, 2022 34.33 34.33 34.04 34.24 167,228 +0.07(+0.20%)
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.