Fidelity Sustainable U.S. Equity ETF (FSST)
NYSEARCA: FSST · Real-Time Price · USD
23.87
+0.24 (1.01%)
Apr 24, 2025, 10:27 AM EDT - Market open

FSST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202524.0224.0223.6323.6323.632.26%1,791
Apr 22, 202522.8823.1522.8823.1123.112.75%5,708
Apr 21, 202522.5522.5522.2922.4922.49-2.37%3,750
Apr 17, 202523.1523.1523.0423.0423.040.25%378
Apr 16, 202523.1623.1622.9522.9822.98-2.34%618
Apr 15, 202523.5323.5323.5323.5323.53-0.16%297
Apr 14, 202523.7023.7023.5723.5723.570.43%251
Apr 11, 202523.4723.4723.4723.4723.472.12%109
Apr 10, 202523.2123.2122.5822.9822.98-4.04%615
Apr 9, 202521.7623.9521.5223.9523.9510.00%1,505
Apr 8, 202522.9022.9021.7721.7721.77-1.01%471
Apr 7, 202522.2322.2321.9121.9921.990.30%2,273
Apr 4, 202522.4222.4221.9321.9321.93-5.57%1,402
Apr 3, 202523.5323.5623.2223.2223.22-5.92%981
Apr 2, 202524.6824.6824.6824.6824.681.14%81
Apr 1, 202524.2524.4024.2524.4024.400.47%4,205
Mar 31, 202523.8224.2923.8224.2924.290.15%1,904
Mar 28, 202524.3624.3624.2524.2524.25-2.61%441
Mar 27, 202524.9224.9224.8724.9024.90-0.53%610
Mar 26, 202525.1325.1325.0325.0325.03-2.01%1,019
Mar 25, 202525.5325.5525.5125.5525.550.16%860
Mar 24, 202525.5125.5125.5125.5125.512.31%188
Mar 21, 202524.6624.9324.6624.9324.93-0.04%383
Mar 20, 202524.9224.9424.9224.9424.920.03%1,086
Mar 19, 202524.7724.9324.7724.9324.911.59%468
Mar 18, 202524.4924.5424.4624.5424.52-1.47%463
Mar 17, 202524.9124.9124.8524.9124.890.71%1,132
Mar 14, 202524.6724.7324.6124.7324.722.59%3,819
Mar 13, 202524.4224.4224.0624.1124.09-1.92%971
Mar 12, 202524.5724.6724.5724.5824.561.32%1,123
Mar 11, 202524.1324.3724.1324.2624.240.18%3,587
Mar 10, 202524.6124.6124.1024.2224.20-3.33%10,447
Mar 7, 202524.9425.0524.7225.0525.03-0.12%1,415
Mar 6, 202525.2325.3025.0225.0825.06-2.75%2,169
Mar 5, 202525.4625.7925.4625.7925.771.46%1,426
Mar 4, 202525.3025.6325.0525.4225.40-0.66%17,970
Mar 3, 202526.1126.1325.5825.5925.57-2.40%2,904
Feb 28, 202525.8626.2225.8626.2226.201.41%1,204
Feb 27, 202526.3026.3025.8525.8525.84-2.23%1,512
Feb 26, 202526.6126.6126.4026.4426.420.46%1,513
Feb 25, 202526.3426.3926.1626.3226.30-0.69%3,896
Feb 24, 202526.8626.8626.5026.5026.49-1.22%2,915
Feb 21, 202527.1427.1426.8326.8326.81-2.31%2,233
Feb 20, 202527.5727.5727.3727.4727.45-0.53%2,999
Feb 19, 202527.5027.6227.4927.6127.590.04%2,569
Feb 18, 202527.6127.6327.5027.6027.58-0.07%6,454
Feb 14, 202527.5427.6427.5327.6227.600.33%8,231
Feb 13, 202527.3627.5327.3627.5327.510.69%2,368
Feb 12, 202527.2727.4127.2727.3427.32-0.57%367
Feb 11, 202527.5027.5127.5027.5027.48-0.24%978