Fidelity Sustainable U.S. Equity ETF (FSST)
NYSEARCA: FSST · Real-Time Price · USD
28.41
-0.46 (-1.58%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.36 | 28.42 | 28.36 | 28.42 | 28.42 | -1.56% | 3,603 |
| Jul 31, 2025 | 29.16 | 29.16 | 28.87 | 28.87 | 28.87 | 0.12% | 1,995 |
| Jul 30, 2025 | 28.86 | 28.96 | 28.75 | 28.83 | 28.83 | -0.07% | 1,941 |
| Jul 29, 2025 | 28.89 | 28.92 | 28.82 | 28.85 | 28.85 | -0.40% | 1,780 |
| Jul 28, 2025 | 29.16 | 29.16 | 28.92 | 28.97 | 28.97 | -0.15% | 1,510 |
| Jul 25, 2025 | 28.93 | 29.01 | 28.93 | 29.01 | 29.01 | 0.35% | 1,792 |
| Jul 24, 2025 | 28.86 | 28.97 | 28.86 | 28.91 | 28.91 | 0.29% | 828 |
| Jul 23, 2025 | 28.69 | 28.83 | 28.69 | 28.83 | 28.83 | 0.97% | 351 |
| Jul 22, 2025 | 28.39 | 28.55 | 28.39 | 28.55 | 28.55 | 0.21% | 998 |
| Jul 21, 2025 | 28.62 | 28.63 | 28.49 | 28.49 | 28.49 | -0.15% | 467 |
| Jul 18, 2025 | 28.53 | 28.54 | 28.48 | 28.53 | 28.53 | -0.05% | 6,760 |
| Jul 17, 2025 | 28.42 | 28.55 | 28.42 | 28.55 | 28.55 | 0.85% | 313 |
| Jul 16, 2025 | 28.27 | 28.31 | 28.13 | 28.31 | 28.31 | -0.02% | 1,590 |
| Jul 15, 2025 | 28.47 | 28.47 | 28.31 | 28.31 | 28.31 | -0.27% | 459 |
| Jul 14, 2025 | 28.34 | 28.39 | 28.34 | 28.39 | 28.39 | 0.26% | 1,938 |
| Jul 11, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.38% | 1,251 |
| Jul 10, 2025 | 28.33 | 28.44 | 28.33 | 28.42 | 28.42 | 0.42% | 3,000 |
| Jul 9, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.61% | 716 |
| Jul 8, 2025 | 28.18 | 28.18 | 28.13 | 28.13 | 28.13 | -0.94% | 503 |
| Jul 7, 2025 | 28.47 | 28.47 | 28.40 | 28.40 | 28.40 | -0.14% | 709 |
| Jul 3, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 1.02% | 163 |
| Jul 2, 2025 | 28.10 | 28.15 | 28.10 | 28.15 | 28.15 | 0.45% | 388 |
| Jul 1, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.77% | 3,596 |
| Jun 30, 2025 | 28.17 | 28.24 | 28.17 | 28.24 | 28.24 | 0.36% | 439 |
| Jun 27, 2025 | 27.97 | 28.14 | 27.97 | 28.14 | 28.14 | 1.23% | 476 |
| Jun 26, 2025 | 27.77 | 27.80 | 27.77 | 27.80 | 27.80 | 0.82% | 583 |
| Jun 25, 2025 | 27.56 | 27.58 | 27.56 | 27.58 | 27.58 | 0.20% | 1,910 |
| Jun 24, 2025 | 27.42 | 27.52 | 27.42 | 27.52 | 27.52 | 1.50% | 181 |
| Jun 23, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.81% | 205 |
| Jun 20, 2025 | 27.31 | 27.31 | 26.90 | 26.90 | 26.90 | -0.57% | 669 |
| Jun 18, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.04 | -0.14% | 232 |
| Jun 17, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.08 | -0.62% | 247 |
| Jun 16, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.25 | 1.28% | 308 |
| Jun 13, 2025 | 26.99 | 27.12 | 26.91 | 26.91 | 26.90 | -1.10% | 2,107 |
| Jun 12, 2025 | 27.20 | 27.24 | 27.20 | 27.21 | 27.20 | 0.21% | 1,255 |
| Jun 11, 2025 | 27.38 | 27.38 | 27.16 | 27.16 | 27.14 | -0.22% | 308 |
| Jun 10, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.20 | 0.26% | 154 |
| Jun 9, 2025 | 27.14 | 27.16 | 27.14 | 27.14 | 27.13 | 0.11% | 521 |
| Jun 6, 2025 | 27.00 | 27.12 | 27.00 | 27.12 | 27.10 | 1.43% | 896 |
| Jun 5, 2025 | 26.75 | 26.86 | 26.73 | 26.73 | 26.72 | -0.08% | 538 |
| Jun 4, 2025 | 26.78 | 26.83 | 26.75 | 26.75 | 26.74 | 0.66% | 764 |
| Jun 3, 2025 | 26.44 | 26.58 | 26.44 | 26.58 | 26.57 | 0.52% | 7,242 |
| Jun 2, 2025 | 26.31 | 26.44 | 26.31 | 26.44 | 26.43 | 1.15% | 797 |
| May 30, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.13 | -0.59% | 498 |
| May 29, 2025 | 26.36 | 26.36 | 26.29 | 26.29 | 26.28 | 0.12% | 502 |
| May 28, 2025 | 26.36 | 26.36 | 26.26 | 26.26 | 26.25 | -0.62% | 404 |
| May 27, 2025 | 26.11 | 26.43 | 26.11 | 26.43 | 26.42 | 2.10% | 3,465 |
| May 23, 2025 | 25.85 | 25.89 | 25.85 | 25.88 | 25.87 | -0.51% | 328 |
| May 22, 2025 | 25.88 | 26.01 | 25.88 | 26.01 | 26.00 | 0.07% | 671 |
| May 21, 2025 | 26.19 | 26.25 | 25.91 | 26.00 | 25.98 | -1.23% | 491 |