Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202527.0027.1227.0027.1227.121.43%896
Jun 5, 202526.7526.8626.7326.7326.73-0.08%538
Jun 4, 202526.7826.8326.7526.7526.750.66%764
Jun 3, 202526.4426.5826.4426.5826.580.52%7,242
Jun 2, 202526.3126.4426.3126.4426.441.15%797
May 30, 202526.1426.1426.1426.1426.14-0.59%498
May 29, 202526.3626.3626.2926.2926.290.12%502
May 28, 202526.3626.3626.2626.2626.26-0.62%404
May 27, 202526.1126.4326.1126.4326.432.10%3,465
May 23, 202525.8525.8925.8525.8825.88-0.51%328
May 22, 202525.8826.0125.8826.0126.010.07%671
May 21, 202526.1926.2525.9126.0026.00-1.23%491
May 20, 202526.2326.3226.2326.3226.32-0.65%319
May 19, 202526.3626.5026.3626.4926.490.34%3,763
May 16, 202526.2926.4126.2926.4026.400.68%392
May 15, 202526.2626.2926.2226.2226.22-0.33%638
May 14, 202526.2826.3126.2826.3126.310.26%548
May 13, 202526.2826.2826.2426.2426.241.30%573
May 12, 202526.0126.0125.8025.9125.913.44%931
May 9, 202525.0725.0725.0525.0525.050.04%179
May 8, 202525.0425.0425.0425.0425.040.54%96
May 7, 202524.9024.9024.9024.9024.900.25%179
May 6, 202524.8624.9524.8424.8424.84-0.95%906
May 5, 202525.0325.1324.9825.0825.08-0.41%1,254
May 2, 202525.1925.1925.1725.1825.181.73%809
May 1, 202524.8624.8924.7524.7524.751.05%9,692
Apr 30, 202524.1424.5023.9124.5024.50-455
Apr 29, 202524.5024.5024.5024.5024.500.44%65
Apr 28, 202524.3924.3924.3924.3924.39-0.11%46
Apr 25, 202524.1224.4224.1224.4224.421.07%256
Apr 24, 202523.8724.1623.8724.1624.162.23%337
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