Fidelity Sustainable U.S. Equity ETF (FSST)
NYSEARCA: FSST · Real-Time Price · USD
27.12
+0.39 (1.44%)
Jun 6, 2025, 4:00 PM - Market closed
FSST Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 27.00 | 27.12 | 27.00 | 27.12 | 27.12 | 1.43% | 896 |
Jun 5, 2025 | 26.75 | 26.86 | 26.73 | 26.73 | 26.73 | -0.08% | 538 |
Jun 4, 2025 | 26.78 | 26.83 | 26.75 | 26.75 | 26.75 | 0.66% | 764 |
Jun 3, 2025 | 26.44 | 26.58 | 26.44 | 26.58 | 26.58 | 0.52% | 7,242 |
Jun 2, 2025 | 26.31 | 26.44 | 26.31 | 26.44 | 26.44 | 1.15% | 797 |
May 30, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.59% | 498 |
May 29, 2025 | 26.36 | 26.36 | 26.29 | 26.29 | 26.29 | 0.12% | 502 |
May 28, 2025 | 26.36 | 26.36 | 26.26 | 26.26 | 26.26 | -0.62% | 404 |
May 27, 2025 | 26.11 | 26.43 | 26.11 | 26.43 | 26.43 | 2.10% | 3,465 |
May 23, 2025 | 25.85 | 25.89 | 25.85 | 25.88 | 25.88 | -0.51% | 328 |
May 22, 2025 | 25.88 | 26.01 | 25.88 | 26.01 | 26.01 | 0.07% | 671 |
May 21, 2025 | 26.19 | 26.25 | 25.91 | 26.00 | 26.00 | -1.23% | 491 |
May 20, 2025 | 26.23 | 26.32 | 26.23 | 26.32 | 26.32 | -0.65% | 319 |
May 19, 2025 | 26.36 | 26.50 | 26.36 | 26.49 | 26.49 | 0.34% | 3,763 |
May 16, 2025 | 26.29 | 26.41 | 26.29 | 26.40 | 26.40 | 0.68% | 392 |
May 15, 2025 | 26.26 | 26.29 | 26.22 | 26.22 | 26.22 | -0.33% | 638 |
May 14, 2025 | 26.28 | 26.31 | 26.28 | 26.31 | 26.31 | 0.26% | 548 |
May 13, 2025 | 26.28 | 26.28 | 26.24 | 26.24 | 26.24 | 1.30% | 573 |
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 |