Fidelity Stocks for Inflation ETF (FCPI)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.39 | -3.08751665926 | 45.02 | 45.5361 | 43.64 | 32508 | 44.46318976 | SP |
| 4 | -1.6 | -3.53747512713 | 45.23 | 46.629 | 43.64 | 24836 | 45.30317058 | SP |
| 12 | -2 | -4.38308130616 | 45.63 | 46.629 | 42.81 | 23854 | 44.90258084 | SP |
| 26 | 2.32 | 5.61607358993 | 41.31 | 46.66 | 40.19 | 23162 | 44.57490153 | SP |
| 52 | 5.47 | 14.3343815514 | 38.16 | 46.66 | 37.1351 | 22112 | 42.34568231 | SP |
| 156 | 10.41 | 31.3365442505 | 33.22 | 46.66 | 28.12 | 37847 | 34.14619288 | SP |
| 260 | 20.071 | 85.1946177682 | 23.559 | 46.66 | 16.5894 | 32827 | 33.40654016 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 44.09 | -0.88 | -1.96 | 45.14 | 45.14 | 43.85 | 83851 |
| 1740785400 | 44.97 | 0.52 | 1.18 | 44.38 | 45 | 44.16 | 30800 |
| 1740699000 | 44.4464 | -0.67 | -1.48 | 45.38 | 45.38 | 44.4464 | 20062 |
| 1740612600 | 45.115 | 0.14 | 0.30 | 45.15 | 45.5361 | 44.9595 | 12142 |
| 1740526200 | 44.98 | -0.09 | -0.20 | 45.02 | 45.165 | 44.6298 | 15683 |
| 1740439800 | 45.07 | -0.1 | -0.22 | 45.41 | 45.41 | 44.93 | 24441 |
| 1740180600 | 45.17 | -1.14 | -2.46 | 46.37 | 46.37 | 45.1 | 39030 |
| 1740094200 | 46.31 | -0.26 | -0.56 | 46.56 | 46.56 | 46.0035 | 13717 |
| 1740007800 | 46.57 | 0.02 | 0.04 | 46.49 | 46.629 | 46.37 | 14829 |
| 1739921400 | 46.55 | 0.36 | 0.78 | 46.345 | 46.55 | 46.3203 | 25497 |
| 1739575800 | 46.1899 | 0.15 | 0.33 | 46.13 | 46.2728 | 45.96 | 15982 |
| 1739489400 | 46.04 | 0.73 | 1.61 | 45.65 | 46.04 | 45.53 | 20964 |
| 1739403000 | 45.31 | -0.45 | -0.98 | 45.27 | 45.49 | 45.19 | 11121 |
| 1739316600 | 45.76 | -0.03 | -0.07 | 45.7 | 45.77 | 45.552 | 55882 |
| 1739230200 | 45.79 | 0.41 | 0.90 | 45.83 | 45.838 | 45.6655 | 26614 |
| 1738971000 | 45.3795 | -0.34 | -0.74 | 45.79 | 45.84 | 45.3317 | 19068 |
| 1738884600 | 45.72 | -0.1 | -0.22 | 45.99 | 46.03 | 45.3762 | 9992 |
| 1738798200 | 45.82 | 0.37 | 0.81 | 45.51 | 45.86 | 45.44 | 12186 |
| 1738711800 | 45.45 | 0.28 | 0.62 | 45.23 | 45.4796 | 45.02 | 20026 |
| 1738625400 | 45.17 | -0.15 | -0.33 | 44.46 | 45.41 | 44.39 | 27198 |
| 1738366200 | 45.32 | -0.37 | -0.81 | 46.04 | 46.04 | 45.26 | 25233 |
| 1738279800 | 45.69 | 0.39 | 0.86 | 45.44 | 45.7944 | 45.43 | 27199 |
| 1738193400 | 45.3 | -0.01 | -0.02 | 45.31 | 45.5 | 45.0953 | 14767 |
| 1738107000 | 45.31 | 0.64 | 1.43 | 44.9 | 45.35 | 44.655 | 19297 |
| 1738020600 | 44.67 | -1.45 | -3.14 | 44.84 | 44.92 | 44.36 | 30003 |
| 1737761400 | 46.12 | -0.03 | -0.07 | 46.56 | 46.56 | 46.057 | 41474 |
| 1737675000 | 46.15 | 0 | 0.00 | 46.15 | 46.15 | 46.15 | 0 |
| 1737588600 | 46.15 | 0.22 | 0.48 | 46.31 | 46.33 | 46.12 | 26668 |
| 1737502200 | 45.93 | 0.52 | 1.15 | 45.72 | 45.95 | 45.57 | 28142 |
| 1737156600 | 45.41 | 0.27 | 0.60 | 45.5 | 45.5364 | 45.335 | 22079 |
| 1737070200 | 45.14 | 0.08 | 0.18 | 45.12 | 45.3295 | 45.09 | 12499 |
| 1736983800 | 45.06 | 0.56 | 1.26 | 45.08 | 45.17 | 44.955 | 9540 |
| 1736897400 | 44.5 | 0.39 | 0.88 | 44.44 | 44.5 | 44.0135 | 46433 |
| 1736811000 | 44.11 | 0.18 | 0.41 | 43.56 | 44.11 | 43.56 | 28170 |
| 1736551800 | 43.93 | -0.39 | -0.88 | 44.07 | 44.1175 | 43.7 | 20262 |
| 1736379000 | 44.32 | 0.01 | 0.02 | 44.2 | 44.34 | 43.9533 | 11134 |
| 1736292600 | 44.31 | -0.35 | -0.78 | 44.77 | 44.77 | 44.1545 | 14124 |
| 1736206200 | 44.66 | 0.27 | 0.61 | 44.73 | 44.95 | 44.5673 | 38445 |
| 1735947000 | 44.39 | 0.74 | 1.70 | 43.92 | 44.4 | 43.855 | 18317 |
| 1735860600 | 43.65 | 0.3 | 0.69 | 43.63 | 43.9097 | 43.34 | 15125 |
| 1735687800 | 43.35 | -0.09 | -0.21 | 43.56 | 43.57 | 43.2699 | 12480 |
| 1735601400 | 43.44 | -0.38 | -0.87 | 43.43 | 43.6561 | 43.1243 | 38900 |
| 1735342200 | 43.82 | -0.5 | -1.13 | 44.11 | 44.11 | 43.58 | 15903 |
| 1735255800 | 44.32 | 0.06 | 0.14 | 44.2 | 44.385 | 44.135 | 7173 |
| 1735077840 | 44.26 | 0.27 | 0.61 | 44.02 | 44.26 | 43.97 | 5990 |
| 1734996600 | 43.99 | 0.35 | 0.80 | 43.64 | 43.99 | 43.3501 | 20574 |
| 1734737400 | 43.64 | 0.44 | 1.02 | 42.9 | 43.92 | 42.81 | 24865 |
| 1734651000 | 43.2 | 0 | 0.00 | 43.48 | 43.66 | 43.2 | 31473 |
| 1734564600 | 43.2 | -1.45 | -3.24 | 44.65 | 44.75 | 43.2 | 39145 |
| 1734478200 | 44.6467 | -0.37 | -0.83 | 44.77 | 44.77 | 44.49 | 15489 |
| 1734391800 | 45.02 | 0.09 | 0.20 | 45.05 | 45.165 | 44.9659 | 15831 |
| 1734132600 | 44.93 | -0.08 | -0.18 | 45.03 | 45.29 | 44.8767 | 28433 |
| 1734046200 | 45.01 | -0.36 | -0.79 | 45.265 | 45.29 | 45 | 27216 |
| 1733959800 | 45.37 | 0.21 | 0.47 | 45.42 | 45.4692 | 45.36 | 26821 |
| 1733873400 | 45.16 | -0.55 | -1.20 | 45.63 | 45.63 | 45.1372 | 29805 |
| 1733787000 | 45.71 | -0.52 | -1.12 | 46.25 | 46.25 | 45.6707 | 49788 |
| 1733527800 | 46.23 | -0.05 | -0.11 | 46.39 | 46.45 | 46.145 | 18840 |
| 1733441400 | 46.28 | -0.13 | -0.28 | 46.51 | 46.51 | 46.24 | 20133 |
| 1733355000 | 46.41 | -0.03 | -0.06 | 46.66 | 46.66 | 46.161 | 29998 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
