Fidelity Sustainable U.S. Equity ETF (FSST)
NYSEARCA: FSST · Real-Time Price · USD
25.91
+0.86 (3.44%)
At close: May 12, 2025, 4:00 PM
25.91
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FSST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.01 | 26.01 | 25.80 | 25.91 | 25.91 | 3.44% | 931 |
| May 9, 2025 | 25.07 | 25.07 | 25.05 | 25.05 | 25.05 | 0.04% | 179 |
| May 8, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.54% | 96 |
| May 7, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.25% | 179 |
| May 6, 2025 | 24.86 | 24.95 | 24.84 | 24.84 | 24.84 | -0.95% | 906 |
| May 5, 2025 | 25.03 | 25.13 | 24.98 | 25.08 | 25.08 | -0.41% | 1,254 |
| May 2, 2025 | 25.19 | 25.19 | 25.17 | 25.18 | 25.18 | 1.73% | 809 |
| May 1, 2025 | 24.86 | 24.89 | 24.75 | 24.75 | 24.75 | 1.05% | 9,692 |
| Apr 30, 2025 | 24.14 | 24.50 | 23.91 | 24.50 | 24.50 | - | 455 |
| Apr 29, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.44% | 65 |
| Apr 28, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.11% | 46 |
| Apr 25, 2025 | 24.12 | 24.42 | 24.12 | 24.42 | 24.42 | 1.07% | 256 |
| Apr 24, 2025 | 23.87 | 24.16 | 23.87 | 24.16 | 24.16 | 2.23% | 337 |
| Apr 23, 2025 | 24.02 | 24.02 | 23.63 | 23.63 | 23.63 | 2.26% | 1,791 |
| Apr 22, 2025 | 22.88 | 23.15 | 22.88 | 23.11 | 23.11 | 2.75% | 5,708 |
| Apr 21, 2025 | 22.55 | 22.55 | 22.29 | 22.49 | 22.49 | -2.37% | 3,750 |
| Apr 17, 2025 | 23.15 | 23.15 | 23.04 | 23.04 | 23.04 | 0.25% | 378 |
| Apr 16, 2025 | 23.16 | 23.16 | 22.95 | 22.98 | 22.98 | -2.34% | 618 |
| Apr 15, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.16% | 297 |
| Apr 14, 2025 | 23.70 | 23.70 | 23.57 | 23.57 | 23.57 | 0.43% | 251 |
| Apr 11, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 2.12% | 109 |
| Apr 10, 2025 | 23.21 | 23.21 | 22.58 | 22.98 | 22.98 | -4.04% | 615 |
| Apr 9, 2025 | 21.76 | 23.95 | 21.52 | 23.95 | 23.95 | 10.00% | 1,505 |
| Apr 8, 2025 | 22.90 | 22.90 | 21.77 | 21.77 | 21.77 | -1.01% | 471 |
| Apr 7, 2025 | 22.23 | 22.23 | 21.91 | 21.99 | 21.99 | 0.30% | 2,273 |
| Apr 4, 2025 | 22.42 | 22.42 | 21.93 | 21.93 | 21.93 | -5.57% | 1,402 |
| Apr 3, 2025 | 23.53 | 23.56 | 23.22 | 23.22 | 23.22 | -5.92% | 981 |
| Apr 2, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.14% | 81 |
| Apr 1, 2025 | 24.25 | 24.40 | 24.25 | 24.40 | 24.40 | 0.47% | 4,205 |
| Mar 31, 2025 | 23.82 | 24.29 | 23.82 | 24.29 | 24.29 | 0.15% | 1,904 |
| Mar 28, 2025 | 24.36 | 24.36 | 24.25 | 24.25 | 24.25 | -2.61% | 441 |
| Mar 27, 2025 | 24.92 | 24.92 | 24.87 | 24.90 | 24.90 | -0.53% | 610 |
| Mar 26, 2025 | 25.13 | 25.13 | 25.03 | 25.03 | 25.03 | -2.01% | 1,019 |
| Mar 25, 2025 | 25.53 | 25.55 | 25.51 | 25.55 | 25.55 | 0.16% | 860 |
| Mar 24, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 2.31% | 188 |
| Mar 21, 2025 | 24.66 | 24.93 | 24.66 | 24.93 | 24.93 | -0.04% | 383 |
| Mar 20, 2025 | 24.92 | 24.94 | 24.92 | 24.94 | 24.92 | 0.03% | 1,086 |
| Mar 19, 2025 | 24.77 | 24.93 | 24.77 | 24.93 | 24.91 | 1.59% | 468 |
| Mar 18, 2025 | 24.49 | 24.54 | 24.46 | 24.54 | 24.52 | -1.47% | 463 |
| Mar 17, 2025 | 24.91 | 24.91 | 24.85 | 24.91 | 24.89 | 0.71% | 1,132 |
| Mar 14, 2025 | 24.67 | 24.73 | 24.61 | 24.73 | 24.72 | 2.59% | 3,819 |
| Mar 13, 2025 | 24.42 | 24.42 | 24.06 | 24.11 | 24.09 | -1.92% | 971 |
| Mar 12, 2025 | 24.57 | 24.67 | 24.57 | 24.58 | 24.56 | 1.32% | 1,123 |
| Mar 11, 2025 | 24.13 | 24.37 | 24.13 | 24.26 | 24.24 | 0.18% | 3,587 |
| Mar 10, 2025 | 24.61 | 24.61 | 24.10 | 24.22 | 24.20 | -3.33% | 10,447 |
| Mar 7, 2025 | 24.94 | 25.05 | 24.72 | 25.05 | 25.03 | -0.12% | 1,415 |
| Mar 6, 2025 | 25.23 | 25.30 | 25.02 | 25.08 | 25.06 | -2.75% | 2,169 |
| Mar 5, 2025 | 25.46 | 25.79 | 25.46 | 25.79 | 25.77 | 1.46% | 1,426 |
| Mar 4, 2025 | 25.30 | 25.63 | 25.05 | 25.42 | 25.40 | -0.66% | 17,970 |
| Mar 3, 2025 | 26.11 | 26.13 | 25.58 | 25.59 | 25.57 | -2.40% | 2,904 |