FIDELITY INVESTMENT GRADE... (FSEC)
AMEX: FSEC
· Real-Time Price · USD
44.28
0.18 (0.41%)
At close: Oct 01, 2025, 1:18 PM
FSEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 44.16 | 44.30 | 44.06 | 44.10 | 44.10 | -0.20% | 137,068 |
| Sep 29, 2025 | 44.08 | 44.22 | 44.08 | 44.19 | 44.19 | -0.18% | 155,500 |
| Sep 26, 2025 | 44.25 | 44.31 | 44.20 | 44.27 | 44.14 | -0.05% | 221,745 |
| Sep 25, 2025 | 44.25 | 44.36 | 44.18 | 44.29 | 44.16 | 0.09% | 148,700 |
| Sep 24, 2025 | 44.25 | 44.33 | 44.25 | 44.25 | 44.12 | -0.14% | 240,600 |
| Sep 23, 2025 | 44.24 | 44.38 | 44.24 | 44.31 | 44.18 | 0.09% | 152,400 |
| Sep 22, 2025 | 44.24 | 44.30 | 44.21 | 44.27 | 44.14 | 0.05% | 178,700 |
| Sep 19, 2025 | 44.33 | 44.34 | 44.24 | 44.25 | 44.12 | -0.18% | 240,000 |
| Sep 18, 2025 | 44.35 | 44.51 | 44.22 | 44.33 | 44.20 | -0.25% | 136,409 |
| Sep 17, 2025 | 44.63 | 44.68 | 44.40 | 44.44 | 44.31 | -0.02% | 191,742 |
| Sep 16, 2025 | 44.51 | 44.60 | 44.45 | 44.45 | 44.32 | -0.22% | 221,418 |
| Sep 15, 2025 | 44.36 | 44.61 | 44.36 | 44.55 | 44.42 | 0.18% | 202,300 |
| Sep 12, 2025 | 45.60 | 45.60 | 44.30 | 44.47 | 44.34 | 0.23% | 158,732 |
| Sep 11, 2025 | 44.44 | 44.49 | 44.36 | 44.37 | 44.24 | -0.07% | 249,500 |
| Sep 10, 2025 | 44.26 | 44.40 | 44.24 | 44.40 | 44.27 | 0.43% | 300,500 |
| Sep 9, 2025 | 44.30 | 44.34 | 44.11 | 44.21 | 44.08 | -0.32% | 133,900 |
| Sep 8, 2025 | 44.36 | 44.36 | 44.21 | 44.35 | 44.22 | 0.66% | 186,600 |
| Sep 5, 2025 | 43.91 | 44.22 | 43.91 | 44.06 | 43.93 | 0.18% | 122,500 |
| Sep 4, 2025 | 43.84 | 43.98 | 43.81 | 43.98 | 43.85 | 0.48% | 208,437 |
| Sep 3, 2025 | 43.65 | 43.88 | 43.65 | 43.77 | 43.64 | 0.16% | 116,100 |
Page 1 of 58