Fidelity Sustainable U.S. Equity ETF (FSST)
30.89
-0.04 (-0.13%)
Inactive · Last trade price on Nov 13, 2025
FSST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 30.88 | 30.89 | 30.88 | 30.89 | 30.89 | -0.13% | 1,046 |
| Nov 12, 2025 | 30.93 | 31.00 | 30.86 | 30.93 | 30.93 | 0.11% | 3,288 |
| Nov 11, 2025 | 30.82 | 30.94 | 30.77 | 30.89 | 30.89 | -0.01% | 2,456 |
| Nov 10, 2025 | 30.43 | 30.93 | 30.43 | 30.89 | 30.89 | 1.81% | 7,989 |
| Nov 7, 2025 | 29.91 | 30.35 | 29.86 | 30.35 | 30.35 | 0.03% | 4,615 |
| Nov 6, 2025 | 30.29 | 30.44 | 30.29 | 30.34 | 30.34 | -1.07% | 1,511 |
| Nov 5, 2025 | 30.76 | 30.76 | 30.67 | 30.67 | 30.67 | 0.54% | 226 |
| Nov 4, 2025 | 30.68 | 30.68 | 30.50 | 30.50 | 30.50 | -1.37% | 1,807 |
| Nov 3, 2025 | 30.92 | 30.92 | 30.91 | 30.92 | 30.92 | -0.02% | 793 |
| Oct 31, 2025 | 30.92 | 30.93 | 30.92 | 30.93 | 30.93 | 0.43% | 396 |
| Oct 30, 2025 | 30.91 | 30.98 | 30.80 | 30.80 | 30.80 | -1.03% | 1,551 |
| Oct 29, 2025 | 31.23 | 31.23 | 31.06 | 31.12 | 31.12 | 0.30% | 1,002 |
| Oct 28, 2025 | 31.08 | 31.08 | 30.92 | 31.02 | 31.02 | 0.24% | 1,135 |
| Oct 27, 2025 | 30.87 | 30.95 | 30.87 | 30.95 | 30.95 | 1.04% | 2,801 |
| Oct 24, 2025 | 30.61 | 30.70 | 30.61 | 30.63 | 30.63 | 1.17% | 919 |
| Oct 23, 2025 | 30.24 | 30.34 | 30.24 | 30.28 | 30.28 | 0.94% | 1,347 |
| Oct 22, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.85% | 888 |
| Oct 21, 2025 | 30.35 | 30.36 | 30.24 | 30.25 | 30.25 | 2.61% | 8,549 |
| Oct 20, 2025 | 30.29 | 30.31 | 29.48 | 29.48 | 29.48 | -1.77% | 206,846 |
| Oct 17, 2025 | 29.98 | 30.01 | 29.89 | 30.01 | 30.01 | 0.20% | 2,484 |
| Oct 16, 2025 | 29.92 | 30.07 | 29.92 | 29.95 | 29.95 | -0.50% | 1,079 |
| Oct 15, 2025 | 30.23 | 30.23 | 30.10 | 30.10 | 30.10 | 0.49% | 634 |
| Oct 14, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.95 | -0.03% | 90 |
| Oct 13, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.96 | 1.77% | 59 |
| Oct 10, 2025 | 30.20 | 30.20 | 29.45 | 29.45 | 29.45 | -2.68% | 156 |
| Oct 9, 2025 | 30.32 | 30.32 | 30.26 | 30.26 | 30.26 | -0.42% | 262 |
| Oct 8, 2025 | 30.41 | 30.42 | 30.38 | 30.38 | 30.38 | 0.71% | 781 |
| Oct 7, 2025 | 30.29 | 30.29 | 30.17 | 30.17 | 30.17 | -0.46% | 206 |
| Oct 6, 2025 | 30.30 | 30.31 | 30.30 | 30.31 | 30.31 | 0.37% | 454 |
| Oct 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.11% | 258 |
| Oct 2, 2025 | 30.07 | 30.16 | 30.04 | 30.16 | 30.16 | 0.19% | 453 |
| Oct 1, 2025 | 29.83 | 30.14 | 29.83 | 30.11 | 30.11 | 0.47% | 944 |
| Sep 30, 2025 | 29.75 | 29.97 | 29.75 | 29.97 | 29.97 | 0.72% | 261 |
| Sep 29, 2025 | 29.75 | 29.76 | 29.75 | 29.75 | 29.75 | 0.49% | 403 |
| Sep 26, 2025 | 29.71 | 29.71 | 29.59 | 29.61 | 29.61 | 0.29% | 407 |
| Sep 25, 2025 | 29.49 | 29.52 | 29.49 | 29.52 | 29.52 | -0.46% | 532 |
| Sep 24, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.76% | 88 |
| Sep 23, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.79% | 33 |
| Sep 22, 2025 | 29.95 | 30.12 | 29.95 | 30.12 | 30.12 | 0.55% | 431 |
| Sep 19, 2025 | 29.81 | 29.96 | 29.81 | 29.96 | 29.96 | 0.57% | 187 |
| Sep 18, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.75 | 0.81% | 390 |
| Sep 17, 2025 | 29.51 | 29.55 | 29.51 | 29.55 | 29.51 | -0.27% | 446 |
| Sep 16, 2025 | 29.59 | 29.63 | 29.59 | 29.63 | 29.59 | -0.12% | 423 |
| Sep 15, 2025 | 29.63 | 29.66 | 29.63 | 29.66 | 29.63 | 0.36% | 284 |
| Sep 12, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.52 | -0.14% | 403 |
| Sep 11, 2025 | 29.61 | 29.61 | 29.60 | 29.60 | 29.56 | 0.71% | 508 |
| Sep 10, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.36 | - | 303 |
| Sep 9, 2025 | 29.24 | 29.39 | 29.24 | 29.39 | 29.35 | 0.36% | 308 |
| Sep 8, 2025 | 29.27 | 29.28 | 29.27 | 29.28 | 29.25 | 0.45% | 1,208 |
| Sep 5, 2025 | 29.16 | 29.16 | 29.01 | 29.15 | 29.12 | -0.35% | 718 |