Skip to main content

Fidelity Stocks For Inflation ETF (NY: FCPI )

39.94 -0.14 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 40.18 40.18 39.81 39.94 42,362 -0.14(-0.35%)
May 21, 2024 39.94 40.11 39.94 40.08 18,935 +0.13(+0.33%)
May 20, 2024 39.85 40.01 39.85 39.95 17,897 +0.14(+0.35%)
May 17, 2024 39.78 39.85 39.73 39.81 14,051 +0.04(+0.10%)
May 16, 2024 40.00 40.03 39.77 39.77 33,485 -0.20(-0.51%)
May 15, 2024 39.63 39.99 39.63 39.97 24,851 +0.52(+1.33%)
May 14, 2024 39.23 39.45 39.20 39.45 16,554 +0.22(+0.56%)
May 13, 2024 39.51 39.51 39.20 39.23 27,721 -0.08(-0.20%)
May 10, 2024 39.47 39.47 39.23 39.31 23,800 +0.02(+0.05%)
May 09, 2024 38.99 39.29 38.99 39.29 21,859 +0.35(+0.90%)
May 08, 2024 38.79 39.05 38.79 38.94 13,098 -0.01(-0.03%)
May 07, 2024 38.94 39.06 38.92 38.95 10,968 +0.17(+0.44%)
May 06, 2024 38.71 38.78 38.70 38.78 19,533 +0.27(+0.70%)
May 03, 2024 38.49 38.59 38.34 38.51 19,473 +0.47(+1.23%)
May 02, 2024 38.00 38.10 37.64 38.04 13,407 +0.31(+0.82%)
May 01, 2024 37.74 38.08 37.55 37.73 10,577 -0.02(-0.05%)
Apr 30, 2024 38.28 38.29 37.75 37.75 13,843 -0.68(-1.77%)
Apr 29, 2024 38.36 38.43 38.24 38.43 17,250 +0.22(+0.58%)
Apr 26, 2024 38.20 38.29 38.15 38.21 14,282 +0.20(+0.53%)
Apr 25, 2024 37.65 38.05 37.61 38.01 21,136 -0.01(-0.03%)
Apr 24, 2024 38.07 38.07 37.85 38.02 14,703 +0.07(+0.18%)
Apr 23, 2024 37.69 38.04 37.59 37.95 13,101 +0.42(+1.11%)
Apr 22, 2024 37.41 37.78 37.30 37.53 19,305 +0.30(+0.81%)
Apr 19, 2024 37.28 37.47 37.14 37.23 22,842 -0.17(-0.44%)
Apr 18, 2024 37.68 37.84 37.37 37.40 14,366 -0.19(-0.51%)
Apr 17, 2024 37.94 37.99 37.53 37.59 14,957 -0.10(-0.27%)
Apr 16, 2024 37.80 37.83 37.62 37.69 12,080 -0.14(-0.37%)
Apr 15, 2024 38.51 38.57 37.74 37.83 26,735 -0.38(-0.99%)
Apr 12, 2024 38.63 38.63 38.14 38.21 29,963 -0.48(-1.25%)
Apr 11, 2024 38.60 38.78 38.39 38.69 19,998 +0.20(+0.53%)
Apr 10, 2024 38.42 38.62 38.31 38.49 24,776 -0.34(-0.89%)
Apr 09, 2024 39.13 39.13 38.48 38.83 21,583 -0.16(-0.41%)
Apr 08, 2024 39.08 39.08 38.95 38.99 15,979 -0.02(-0.05%)
Apr 05, 2024 38.56 39.12 38.56 39.01 48,792 +0.45(+1.17%)
Apr 04, 2024 39.35 39.35 38.55 38.56 15,942 -0.45(-1.15%)
Apr 03, 2024 38.93 39.13 38.88 39.01 29,009 +0.10(+0.26%)
Apr 02, 2024 39.11 39.11 38.72 38.91 31,123 -0.44(-1.12%)
Apr 01, 2024 39.63 39.63 39.29 39.35 30,642 -0.07(-0.18%)
Mar 28, 2024 39.39 39.45 39.32 39.42 11,358 +0.19(+0.48%)
Mar 27, 2024 39.24 39.24 39.04 39.23 43,272 +0.23(+0.59%)
Mar 26, 2024 39.21 39.24 39.00 39.00 17,630 -0.11(-0.28%)
Mar 25, 2024 39.10 39.24 39.10 39.11 15,508 -0.07(-0.18%)
Mar 22, 2024 39.33 39.33 39.12 39.18 15,777 -0.12(-0.31%)
Mar 21, 2024 39.42 39.42 39.22 39.30 19,434 +0.19(+0.49%)
Mar 20, 2024 38.82 39.11 38.66 39.11 12,479 +0.38(+0.98%)
Mar 19, 2024 38.28 38.73 38.28 38.73 24,839 +0.39(+1.02%)
Mar 18, 2024 38.48 38.48 38.32 38.34 24,576 +0.19(+0.50%)
Mar 15, 2024 38.14 38.21 38.02 38.15 6,286 -0.28(-0.73%)
Mar 14, 2024 38.70 38.70 38.26 38.43 12,502 -0.16(-0.41%)
Mar 13, 2024 38.67 38.68 38.50 38.59 14,620 +0.06(+0.16%)
Mar 12, 2024 38.41 38.54 38.24 38.53 15,320 +0.35(+0.92%)
Mar 11, 2024 38.19 38.19 37.96 38.18 14,681 -0.08(-0.21%)
Mar 08, 2024 38.58 38.59 38.23 38.26 11,377 -0.25(-0.64%)
Mar 07, 2024 38.32 38.53 38.32 38.51 14,939 +0.40(+1.05%)
Mar 06, 2024 38.15 38.26 38.02 38.11 16,144 +0.28(+0.75%)
Mar 05, 2024 38.03 38.10 37.71 37.83 15,213 -0.32(-0.85%)
Mar 04, 2024 38.16 38.31 38.14 38.15 26,348 -0.02(-0.06%)
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.