FIDELITY INVESTMENT GRADE... (FSEC)
AMEX: FSEC
· Real-Time Price · USD
44.34
0.13 (0.29%)
At close: Sep 10, 2025, 3:59 PM
44.40
0.14%
After-hours: Sep 10, 2025, 04:04 PM EDT
FSEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 44.30 | 44.34 | 44.11 | 44.21 | 44.21 | -0.32% | 133,691 |
| Sep 8, 2025 | 44.36 | 44.36 | 44.21 | 44.35 | 44.35 | 0.66% | 186,600 |
| Sep 5, 2025 | 43.91 | 44.22 | 43.91 | 44.06 | 44.06 | 0.18% | 122,500 |
| Sep 4, 2025 | 43.84 | 43.98 | 43.81 | 43.98 | 43.98 | 0.48% | 208,437 |
| Sep 3, 2025 | 43.65 | 43.88 | 43.65 | 43.77 | 43.77 | 0.16% | 116,100 |
| Sep 2, 2025 | 43.65 | 43.79 | 43.61 | 43.70 | 43.70 | 0.05% | 204,400 |
| Aug 29, 2025 | 43.72 | 43.81 | 43.68 | 43.68 | 43.68 | -0.32% | 61,625 |
| Aug 28, 2025 | 43.62 | 43.90 | 43.62 | 43.82 | 43.82 | -0.50% | 157,100 |
| Aug 27, 2025 | 43.92 | 44.04 | 43.69 | 44.04 | 43.90 | 0.41% | 208,600 |
| Aug 26, 2025 | 43.65 | 43.92 | 43.63 | 43.86 | 43.72 | 0.32% | 273,100 |
| Aug 25, 2025 | 43.53 | 43.75 | 43.53 | 43.72 | 43.58 | -0.07% | 313,100 |
| Aug 22, 2025 | 43.61 | 43.81 | 43.59 | 43.75 | 43.61 | 0.71% | 150,000 |
| Aug 21, 2025 | 43.51 | 43.54 | 43.43 | 43.44 | 43.30 | -0.50% | 182,700 |
| Aug 20, 2025 | 43.57 | 43.72 | 43.50 | 43.66 | 43.52 | 0.14% | 158,900 |
| Aug 19, 2025 | 43.50 | 43.64 | 43.47 | 43.60 | 43.46 | 0.14% | 140,741 |
| Aug 18, 2025 | 43.52 | 43.67 | 43.44 | 43.54 | 43.40 | 0.14% | 197,623 |
| Aug 15, 2025 | 43.55 | 43.73 | 43.46 | 43.48 | 43.34 | -0.46% | 481,800 |
| Aug 14, 2025 | 43.74 | 43.74 | 43.60 | 43.68 | 43.54 | -0.25% | 162,145 |
| Aug 13, 2025 | 43.85 | 43.85 | 43.66 | 43.79 | 43.65 | 0.48% | 286,300 |
| Aug 12, 2025 | 43.44 | 43.64 | 43.43 | 43.58 | 43.44 | 0.35% | 232,905 |