Fidelity MSCI Consumer Staples Index ETF (FSTA)
NYSEARCA: FSTA · Real-Time Price · USD
50.95
+0.30 (0.59%)
Jun 27, 2025, 4:00 PM - Market closed
FSTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 50.66 | 51.12 | 50.66 | 50.95 | 50.95 | 0.59% | 88,777 |
| Jun 26, 2025 | 50.78 | 50.89 | 50.55 | 50.65 | 50.65 | -0.20% | 96,658 |
| Jun 25, 2025 | 51.31 | 51.31 | 50.70 | 50.75 | 50.75 | -1.32% | 81,373 |
| Jun 24, 2025 | 51.53 | 51.53 | 51.20 | 51.43 | 51.43 | -0.04% | 115,136 |
| Jun 23, 2025 | 50.80 | 51.47 | 50.80 | 51.45 | 51.45 | 1.34% | 137,884 |
| Jun 20, 2025 | 50.72 | 50.87 | 50.62 | 50.77 | 50.77 | - | 112,420 |
| Jun 18, 2025 | 50.90 | 51.02 | 50.74 | 50.77 | 50.48 | -0.12% | 100,125 |
| Jun 17, 2025 | 51.02 | 51.18 | 50.82 | 50.83 | 50.54 | -0.78% | 164,656 |
| Jun 16, 2025 | 51.22 | 51.65 | 51.14 | 51.23 | 50.93 | 0.31% | 129,499 |
| Jun 13, 2025 | 51.54 | 51.77 | 50.96 | 51.07 | 50.77 | -1.12% | 117,277 |
| Jun 12, 2025 | 51.32 | 51.66 | 51.15 | 51.65 | 51.35 | 0.49% | 48,323 |
| Jun 11, 2025 | 51.60 | 51.61 | 51.27 | 51.40 | 51.10 | -0.54% | 131,774 |
| Jun 10, 2025 | 51.65 | 51.75 | 51.55 | 51.68 | 51.38 | 0.23% | 85,568 |
| Jun 9, 2025 | 51.71 | 51.71 | 51.38 | 51.56 | 51.26 | -0.27% | 57,097 |
| Jun 6, 2025 | 51.72 | 51.84 | 51.51 | 51.70 | 51.40 | 0.37% | 76,405 |
| Jun 5, 2025 | 52.08 | 52.08 | 51.38 | 51.51 | 51.21 | -1.15% | 79,127 |
| Jun 4, 2025 | 52.48 | 52.48 | 52.10 | 52.11 | 51.81 | -0.59% | 60,694 |
| Jun 3, 2025 | 52.47 | 52.53 | 52.07 | 52.42 | 52.12 | -0.15% | 84,008 |
| Jun 2, 2025 | 52.37 | 52.50 | 52.02 | 52.50 | 52.20 | 0.13% | 78,235 |
| May 30, 2025 | 51.87 | 52.68 | 51.87 | 52.43 | 52.13 | 0.96% | 78,782 |
| May 29, 2025 | 51.84 | 51.99 | 51.59 | 51.93 | 51.63 | 0.44% | 71,669 |
| May 28, 2025 | 52.00 | 52.20 | 51.67 | 51.70 | 51.40 | -0.67% | 71,753 |
| May 27, 2025 | 51.71 | 52.05 | 51.65 | 52.05 | 51.75 | 1.07% | 94,441 |
| May 23, 2025 | 51.24 | 51.60 | 51.04 | 51.50 | 51.20 | 0.25% | 50,841 |
| May 22, 2025 | 51.58 | 51.63 | 51.21 | 51.37 | 51.07 | -0.41% | 78,659 |
| May 21, 2025 | 51.98 | 52.06 | 51.53 | 51.58 | 51.28 | -1.26% | 84,040 |
| May 20, 2025 | 52.10 | 52.36 | 52.09 | 52.24 | 51.94 | 0.29% | 70,420 |
| May 19, 2025 | 51.77 | 52.10 | 51.69 | 52.09 | 51.79 | 0.25% | 81,213 |
| May 16, 2025 | 51.41 | 51.96 | 51.37 | 51.96 | 51.66 | 1.15% | 153,672 |
| May 15, 2025 | 50.38 | 51.37 | 50.10 | 51.37 | 51.07 | 2.03% | 158,497 |
| May 14, 2025 | 50.51 | 50.57 | 50.26 | 50.35 | 50.06 | -0.38% | 134,513 |
| May 13, 2025 | 51.15 | 51.15 | 50.42 | 50.54 | 50.25 | -1.21% | 312,049 |
| May 12, 2025 | 51.22 | 51.26 | 50.73 | 51.16 | 50.86 | 0.25% | 313,926 |
| May 9, 2025 | 51.22 | 51.26 | 50.95 | 51.03 | 50.73 | -0.45% | 84,659 |
| May 8, 2025 | 51.54 | 51.64 | 51.07 | 51.26 | 50.96 | -0.35% | 160,907 |
| May 7, 2025 | 51.39 | 51.66 | 51.30 | 51.44 | 51.14 | 0.06% | 51,756 |
| May 6, 2025 | 51.39 | 51.57 | 51.20 | 51.41 | 51.11 | -0.35% | 151,603 |
| May 5, 2025 | 51.56 | 51.68 | 51.30 | 51.59 | 51.29 | 0.04% | 88,922 |
| May 2, 2025 | 51.53 | 51.68 | 51.39 | 51.57 | 51.27 | 0.68% | 85,173 |
| May 1, 2025 | 51.28 | 51.43 | 51.03 | 51.22 | 50.92 | -0.68% | 68,413 |
| Apr 30, 2025 | 51.47 | 51.76 | 50.85 | 51.57 | 51.27 | 0.55% | 90,783 |
| Apr 29, 2025 | 50.62 | 51.34 | 50.47 | 51.29 | 50.99 | 0.87% | 67,106 |
| Apr 28, 2025 | 51.03 | 51.17 | 50.55 | 50.85 | 50.56 | -0.18% | 113,179 |
| Apr 25, 2025 | 51.19 | 51.23 | 50.45 | 50.94 | 50.65 | -0.25% | 149,331 |
| Apr 24, 2025 | 51.21 | 51.21 | 50.82 | 51.07 | 50.77 | -1.03% | 243,314 |
| Apr 23, 2025 | 51.96 | 52.07 | 51.12 | 51.60 | 51.30 | -0.25% | 130,633 |
| Apr 22, 2025 | 51.16 | 51.90 | 51.16 | 51.73 | 51.43 | 1.59% | 96,876 |
| Apr 21, 2025 | 51.52 | 51.52 | 50.37 | 50.92 | 50.63 | -1.18% | 254,287 |
| Apr 17, 2025 | 50.58 | 51.72 | 50.58 | 51.53 | 51.23 | 2.12% | 114,839 |
| Apr 16, 2025 | 51.17 | 51.27 | 50.23 | 50.46 | 50.17 | -1.10% | 97,259 |