Fidelity Sustainable High Yield ETF (FSYD)
NYSEARCA: FSYD · Real-Time Price · USD
47.33
+0.44 (0.95%)
At close: May 12, 2025, 4:00 PM
47.33
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FSYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.32 | 47.40 | 47.17 | 47.33 | 47.33 | 0.95% | 9,321 |
| May 9, 2025 | 46.86 | 46.93 | 46.85 | 46.89 | 46.89 | 0.09% | 5,724 |
| May 8, 2025 | 47.03 | 47.03 | 46.85 | 46.85 | 46.85 | 0.06% | 5,514 |
| May 7, 2025 | 46.84 | 46.85 | 46.81 | 46.82 | 46.82 | 0.09% | 3,712 |
| May 6, 2025 | 46.77 | 46.86 | 46.70 | 46.77 | 46.77 | -0.15% | 4,649 |
| May 5, 2025 | 46.83 | 46.92 | 46.83 | 46.85 | 46.85 | 0.02% | 4,305 |
| May 2, 2025 | 46.81 | 46.84 | 46.74 | 46.84 | 46.84 | 0.31% | 2,809 |
| May 1, 2025 | 46.76 | 46.88 | 46.67 | 46.69 | 46.69 | -0.10% | 4,478 |
| Apr 30, 2025 | 46.60 | 46.77 | 46.57 | 46.74 | 46.74 | -0.37% | 6,233 |
| Apr 29, 2025 | 46.73 | 47.01 | 46.73 | 46.92 | 46.92 | -0.29% | 5,760 |
| Apr 28, 2025 | 47.08 | 47.17 | 46.90 | 47.05 | 46.76 | -0.07% | 2,790 |
| Apr 25, 2025 | 46.94 | 47.08 | 46.93 | 47.08 | 46.80 | 0.38% | 5,625 |
| Apr 24, 2025 | 46.83 | 46.90 | 46.67 | 46.90 | 46.62 | 0.63% | 6,085 |
| Apr 23, 2025 | 46.83 | 47.00 | 46.57 | 46.61 | 46.33 | 0.73% | 14,495 |
| Apr 22, 2025 | 46.23 | 46.31 | 46.20 | 46.27 | 45.99 | 0.33% | 2,016 |
| Apr 21, 2025 | 46.15 | 46.28 | 46.01 | 46.12 | 45.84 | -0.44% | 15,722 |
| Apr 17, 2025 | 46.31 | 46.50 | 46.27 | 46.32 | 46.04 | 0.38% | 2,909 |
| Apr 16, 2025 | 46.13 | 46.22 | 46.06 | 46.14 | 45.87 | 0.07% | 9,882 |
| Apr 15, 2025 | 46.13 | 46.16 | 46.06 | 46.11 | 45.83 | 0.29% | 9,095 |
| Apr 14, 2025 | 46.12 | 46.12 | 45.94 | 45.98 | 45.70 | 0.54% | 5,702 |
| Apr 11, 2025 | 45.36 | 45.91 | 45.35 | 45.73 | 45.46 | 0.44% | 7,148 |
| Apr 10, 2025 | 45.89 | 45.96 | 45.35 | 45.53 | 45.26 | -1.79% | 19,606 |
| Apr 9, 2025 | 44.86 | 46.45 | 44.85 | 46.36 | 46.08 | 2.90% | 8,162 |
| Apr 8, 2025 | 45.86 | 45.93 | 44.95 | 45.06 | 44.78 | -0.50% | 11,442 |
| Apr 7, 2025 | 44.92 | 45.95 | 44.70 | 45.28 | 45.01 | -0.87% | 20,204 |
| Apr 4, 2025 | 45.63 | 46.11 | 44.30 | 45.68 | 45.41 | -1.79% | 91,223 |
| Apr 3, 2025 | 46.67 | 46.67 | 46.25 | 46.52 | 46.23 | -1.20% | 8,538 |
| Apr 2, 2025 | 46.99 | 47.08 | 46.83 | 47.08 | 46.80 | 0.16% | 7,298 |
| Apr 1, 2025 | 46.87 | 47.02 | 46.76 | 47.01 | 46.72 | 0.11% | 17,852 |
| Mar 31, 2025 | 46.77 | 46.98 | 46.58 | 46.95 | 46.67 | -0.02% | 7,750 |
| Mar 28, 2025 | 47.09 | 47.09 | 46.89 | 46.96 | 46.68 | -0.78% | 5,676 |
| Mar 27, 2025 | 47.40 | 47.44 | 47.32 | 47.33 | 46.77 | -0.23% | 9,259 |
| Mar 26, 2025 | 47.62 | 47.68 | 47.37 | 47.44 | 46.88 | -0.43% | 17,362 |
| Mar 25, 2025 | 47.62 | 47.69 | 47.62 | 47.64 | 47.08 | 0.02% | 4,680 |
| Mar 24, 2025 | 47.58 | 47.68 | 47.47 | 47.64 | 47.07 | 0.32% | 7,140 |
| Mar 21, 2025 | 47.51 | 47.55 | 47.41 | 47.49 | 46.92 | -0.14% | 5,127 |
| Mar 20, 2025 | 47.51 | 47.65 | 47.51 | 47.55 | 46.99 | -0.03% | 5,435 |
| Mar 19, 2025 | 47.30 | 47.63 | 47.30 | 47.57 | 47.00 | 0.56% | 9,980 |
| Mar 18, 2025 | 47.30 | 47.41 | 47.26 | 47.30 | 46.74 | -0.10% | 5,182 |
| Mar 17, 2025 | 47.30 | 47.40 | 47.28 | 47.35 | 46.79 | 0.23% | 3,726 |
| Mar 14, 2025 | 47.14 | 47.37 | 47.12 | 47.24 | 46.68 | 0.45% | 11,153 |
| Mar 13, 2025 | 47.30 | 47.30 | 46.89 | 47.03 | 46.47 | -0.60% | 12,245 |
| Mar 12, 2025 | 47.10 | 47.46 | 47.10 | 47.31 | 46.75 | -0.03% | 8,056 |
| Mar 11, 2025 | 47.44 | 47.45 | 47.27 | 47.33 | 46.76 | -0.26% | 8,234 |
| Mar 10, 2025 | 47.55 | 47.66 | 47.40 | 47.45 | 46.89 | -0.35% | 9,557 |
| Mar 7, 2025 | 47.53 | 47.71 | 47.48 | 47.62 | 47.05 | 0.12% | 18,184 |
| Mar 6, 2025 | 47.65 | 47.66 | 47.53 | 47.56 | 47.00 | -0.42% | 14,252 |
| Mar 5, 2025 | 47.69 | 47.80 | 47.65 | 47.76 | 47.19 | 0.21% | 10,608 |
| Mar 4, 2025 | 47.82 | 47.82 | 47.52 | 47.66 | 47.10 | -0.11% | 12,096 |
| Mar 3, 2025 | 47.96 | 47.96 | 47.71 | 47.72 | 47.15 | -0.50% | 29,439 |