Fidelity Sustainable U.S. Equity ETF (FSST)
NYSEARCA: FSST · Real-Time Price · USD
30.32
-0.06 (-0.21%)
Oct 9, 2025, 4:00 PM EDT - Market closed
FSST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 30.38 | 30.44 | 30.32 | 30.32 | - | -0.21% | 243 |
| 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 | 29.36 | 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 |
| Sep 4, 2025 | 29.09 | 29.26 | 29.09 | 29.26 | 29.22 | 0.68% | 1,359 |
| Sep 3, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.03 | 0.53% | 165 |
| Sep 2, 2025 | 28.78 | 28.91 | 28.70 | 28.91 | 28.87 | -0.66% | 3,950 |
| Aug 29, 2025 | 29.41 | 29.41 | 29.08 | 29.10 | 29.07 | -1.05% | 1,284 |
| Aug 28, 2025 | 29.35 | 29.41 | 29.35 | 29.41 | 29.38 | 0.29% | 184 |
| Aug 27, 2025 | 29.28 | 29.32 | 29.28 | 29.32 | 29.29 | 0.32% | 413 |
| Aug 26, 2025 | 29.16 | 29.23 | 29.16 | 29.23 | 29.20 | 0.56% | 607 |
| Aug 25, 2025 | 29.16 | 29.16 | 29.07 | 29.07 | 29.04 | -0.36% | 1,126 |
| Aug 22, 2025 | 28.81 | 29.29 | 28.81 | 29.17 | 29.14 | 1.42% | 4,536 |
| Aug 21, 2025 | 28.74 | 28.76 | 28.74 | 28.76 | 28.73 | -0.28% | 912 |
| Aug 20, 2025 | 28.63 | 28.85 | 28.59 | 28.85 | 28.81 | -0.48% | 758 |
| Aug 19, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.95 | -0.99% | 102 |
| Aug 18, 2025 | 29.25 | 29.28 | 29.25 | 29.28 | 29.24 | 0.20% | 521 |
| Aug 15, 2025 | 29.20 | 29.26 | 29.20 | 29.22 | 29.19 | -0.45% | 763 |
| Aug 14, 2025 | 29.34 | 29.35 | 29.26 | 29.35 | 29.32 | 0.07% | 708 |
| Aug 13, 2025 | 29.27 | 29.33 | 29.27 | 29.33 | 29.30 | 0.10% | 426 |
| Aug 12, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.27 | 1.23% | 29 |
| Aug 11, 2025 | 29.01 | 29.05 | 28.94 | 28.94 | 28.91 | -0.18% | 970 |
| Aug 8, 2025 | 28.96 | 29.00 | 28.96 | 29.00 | 28.97 | 1.02% | 678 |
| Aug 7, 2025 | 28.61 | 28.71 | 28.61 | 28.71 | 28.67 | -0.17% | 2,431 |
| Aug 6, 2025 | 28.68 | 28.77 | 28.68 | 28.75 | 28.72 | 0.39% | 1,151 |
| Aug 5, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.61 | -0.64% | 118 |
| Aug 4, 2025 | 28.69 | 28.83 | 28.69 | 28.83 | 28.80 | 1.45% | 1,823 |
| Aug 1, 2025 | 28.36 | 28.42 | 28.36 | 28.42 | 28.38 | -1.56% | 3,603 |
| Jul 31, 2025 | 29.16 | 29.16 | 28.87 | 28.87 | 28.83 | 0.12% | 1,995 |