Skip to main content
Fidelity Sustainable U.S. Equity ETF (FSST)
NYSEARCA: FSST · Real-Time Price · USD
27.11
+0.31 (1.16%)
Dec 20, 2024, 3:57 PM EST - Market closed

FSST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.4927.2626.4927.1127.11-0.40%11,861
Dec 19, 202427.2727.2727.2227.2226.80-0.38%317
Dec 18, 202428.1428.1427.3227.3226.91-2.59%282
Dec 17, 202428.0028.0528.0028.0527.62-0.42%572
Dec 16, 202428.1628.2128.1628.1727.740.12%952
Dec 13, 202428.1428.1628.1328.1327.70-0.51%679
Dec 12, 202428.3228.3228.2828.2827.85-0.46%2,912
Dec 11, 202428.4028.4528.4028.4127.970.66%825
Dec 10, 202428.3128.3128.2228.2227.79-0.24%4,957
Dec 9, 202428.3728.4528.2928.2927.86-0.29%988
Dec 6, 202428.4828.4828.3728.3727.94-0.23%1,135
Dec 5, 202428.3928.4428.3928.4428.00-0.20%1,496
Dec 4, 202428.4428.4928.4028.4928.060.59%1,970
Dec 3, 202428.2928.3228.2928.3227.89-0.15%407
Dec 2, 202428.1928.3728.1928.3727.930.38%654
Nov 29, 202428.2628.2628.2628.2627.830.50%249
Nov 27, 202428.1828.2028.1028.1227.69-0.36%2,582
Nov 26, 202428.1328.2228.1328.2227.790.28%377
Nov 25, 202428.0828.1528.0828.1427.710.72%1,372
Nov 22, 202427.8927.9427.8927.9427.520.47%403
Nov 21, 202427.8327.8627.8127.8127.390.64%1,242
Nov 20, 202427.4627.6327.4327.6327.210.19%2,568
Nov 19, 202427.3327.5827.3327.5827.160.27%1,925
Nov 18, 202427.5727.5827.5127.5127.090.09%1,358
Nov 15, 202427.6027.6027.4727.4827.06-1.10%2,529
Nov 14, 202427.9127.9127.7927.7927.36-0.27%898
Nov 13, 202427.8327.9627.8327.8627.44-0.14%1,681
Nov 12, 202427.8627.9527.8627.9027.48-0.50%1,551
Nov 11, 202428.0828.0828.0228.0427.610.58%890
Nov 8, 202427.8727.8827.8727.8827.450.26%870
Nov 7, 202427.7627.8327.7327.8127.381.07%1,628
Nov 6, 202427.2327.5127.2327.5127.092.08%1,236
Nov 5, 202426.6026.9526.6026.9526.541.03%1,699
Nov 4, 202426.6726.7426.6726.6826.27-0.19%1,041
Nov 1, 202426.8226.8226.7326.7326.320.48%527
Oct 31, 202426.9426.9426.6026.6026.20-1.66%2,055
Oct 30, 202427.1927.1927.0527.0526.64-0.24%1,602
Oct 29, 202427.1627.1627.1127.1126.70-0.04%807
Oct 28, 202427.1627.1627.1227.1226.710.57%1,174
Oct 25, 202427.1427.1426.9626.9726.56-0.07%3,070
Oct 24, 202426.9726.9926.9626.9926.580.06%756
Oct 23, 202427.1327.1326.9726.9726.56-0.90%305
Oct 22, 202427.1727.2227.1727.2226.81-0.17%3,418
Oct 21, 202427.3727.3727.2727.2726.85-0.60%1,070
Oct 18, 202427.4427.4427.4327.4327.010.17%427
Oct 17, 202427.3827.3827.3827.3826.97-0.24%616
Oct 16, 202427.2527.4527.2527.4527.030.75%1,460
Oct 15, 202427.5027.5027.2527.2526.83-0.70%1,045
Oct 14, 202427.3527.4427.3527.4427.020.91%389
Oct 11, 202427.2027.2127.1927.1926.780.64%1,013
Oct 10, 202427.0227.0227.0227.0226.61-0.31%621
Oct 9, 202426.9827.1026.9827.1026.690.49%1,216
Oct 8, 202426.9726.9726.9726.9726.560.92%126
Oct 7, 202426.9326.9326.7226.7226.31-0.87%1,081
Oct 4, 202426.9526.9526.9526.9526.540.84%170
Oct 3, 202426.7226.7326.7226.7326.32-0.43%678
Oct 2, 202426.8326.8826.8326.8526.440.03%995
Oct 1, 202426.8426.8426.8426.8426.43-0.94%57
Sep 30, 202427.0027.1026.8827.1026.680.24%3,293
Sep 27, 202427.1027.1027.0327.0326.620.11%1,372
Sep 26, 202427.1027.1026.9027.0026.590.72%2,691
Sep 25, 202426.9026.9026.8126.8126.40-0.34%130
Sep 24, 202426.8526.9026.8526.9026.490.36%295
Sep 23, 202426.8226.8226.7626.8026.390.12%787
Sep 20, 202426.8026.8026.7726.7726.36-0.66%199
Sep 19, 202426.8527.0126.8526.9526.491.72%2,149
Sep 18, 202426.5326.5326.4926.4926.05-0.08%3,398
Sep 17, 202426.5126.5126.5126.5126.070.22%189
Sep 16, 202426.4126.4626.4126.4526.010.22%585
Sep 13, 202426.4126.4126.4026.4025.950.70%211
Sep 12, 202426.0526.2126.0526.2125.770.71%1,024
Sep 11, 202426.0326.0326.0326.0325.591.11%94
Sep 10, 202425.7425.7425.7425.7425.310.52%89
Sep 9, 202425.6125.6125.6125.6125.180.94%330
Sep 6, 202425.3825.4025.3725.3724.94-1.51%371
Sep 5, 202425.6925.7625.6925.7625.33-0.26%210
Sep 4, 202425.7725.8325.7725.8325.39-0.25%2,200
Sep 3, 202425.8925.8925.8925.8925.46-2.17%182
Aug 30, 202426.3226.4726.3226.4726.020.84%526
Aug 29, 202426.3326.3326.2526.2525.80-0.09%348
Aug 28, 202426.4126.4126.2726.2725.83-0.55%117
Aug 27, 202426.3826.4126.3726.4125.970.09%581
Aug 26, 202426.4426.4426.3726.3925.95-0.17%1,119
Aug 23, 202426.3626.4426.3626.4425.991.62%661
Aug 22, 202426.0726.0726.0126.0125.58-0.96%733
Aug 21, 202426.2326.2726.2326.2725.820.35%331
Aug 20, 202426.2826.2826.1626.1725.73-0.30%572
Aug 19, 202426.0026.2526.0026.2525.810.97%4,168
Aug 16, 202425.9326.0225.9326.0025.560.30%1,626
Aug 15, 202425.7625.9225.7625.9225.491.68%1,039
Aug 14, 202425.4125.5025.4125.5025.070.26%711
Aug 13, 202425.3025.4325.3025.4325.001.98%280
Aug 12, 202425.0125.0124.9424.9424.52-0.38%772
Aug 9, 202424.9925.0324.9925.0324.610.34%282
Aug 8, 202424.6624.9524.6624.9524.531.93%1,673
Aug 7, 202424.9924.9924.4724.4724.06-0.82%1,146
Aug 6, 202424.6524.8824.6524.6824.260.87%540
Aug 5, 202424.1724.6724.1724.4624.05-3.16%3,146
Aug 2, 202425.1325.2625.1325.2624.84-1.87%1,251
Aug 1, 202426.2226.2225.6225.7425.31-1.59%1,090