Fidelity Sustainable U.S. Equity ETF (FSST)
NYSEARCA: FSST · Real-Time Price · USD
29.66
0.00 (0.00%)
Sep 15, 2025, 4:00 PM EDT - Market open
FSST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 29.63 | 29.66 | 29.63 | 29.66 | 29.66 | 0.36% | 284 |
| Sep 12, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.14% | 403 |
| Sep 11, 2025 | 29.61 | 29.61 | 29.60 | 29.60 | 29.60 | 0.71% | 508 |
| Sep 10, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - | 303 |
| Sep 9, 2025 | 29.24 | 29.39 | 29.24 | 29.39 | 29.39 | 0.36% | 308 |
| Sep 8, 2025 | 29.27 | 29.28 | 29.27 | 29.28 | 29.28 | 0.45% | 1,208 |
| Sep 5, 2025 | 29.16 | 29.16 | 29.01 | 29.15 | 29.15 | -0.35% | 718 |
| Sep 4, 2025 | 29.09 | 29.26 | 29.09 | 29.26 | 29.26 | 0.68% | 1,359 |
| Sep 3, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.53% | 165 |
| Sep 2, 2025 | 28.78 | 28.91 | 28.70 | 28.91 | 28.91 | -0.66% | 3,950 |
| Aug 29, 2025 | 29.41 | 29.41 | 29.08 | 29.10 | 29.10 | -1.05% | 1,284 |
| Aug 28, 2025 | 29.35 | 29.41 | 29.35 | 29.41 | 29.41 | 0.29% | 184 |
| Aug 27, 2025 | 29.28 | 29.32 | 29.28 | 29.32 | 29.32 | 0.32% | 413 |
| Aug 26, 2025 | 29.16 | 29.23 | 29.16 | 29.23 | 29.23 | 0.56% | 607 |
| Aug 25, 2025 | 29.16 | 29.16 | 29.07 | 29.07 | 29.07 | -0.36% | 1,126 |
| Aug 22, 2025 | 28.81 | 29.29 | 28.81 | 29.17 | 29.17 | 1.42% | 4,536 |
| Aug 21, 2025 | 28.74 | 28.76 | 28.74 | 28.76 | 28.76 | -0.28% | 912 |
| Aug 20, 2025 | 28.63 | 28.85 | 28.59 | 28.85 | 28.85 | -0.48% | 758 |
| Aug 19, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.99% | 102 |
| Aug 18, 2025 | 29.25 | 29.28 | 29.25 | 29.28 | 29.28 | 0.20% | 521 |
| Aug 15, 2025 | 29.20 | 29.26 | 29.20 | 29.22 | 29.22 | -0.45% | 763 |
| Aug 14, 2025 | 29.34 | 29.35 | 29.26 | 29.35 | 29.35 | 0.07% | 708 |
| Aug 13, 2025 | 29.27 | 29.33 | 29.27 | 29.33 | 29.33 | 0.10% | 426 |
| Aug 12, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.23% | 29 |
| Aug 11, 2025 | 29.01 | 29.05 | 28.94 | 28.94 | 28.94 | -0.18% | 970 |
| Aug 8, 2025 | 28.96 | 29.00 | 28.96 | 29.00 | 29.00 | 1.02% | 678 |
| Aug 7, 2025 | 28.61 | 28.71 | 28.61 | 28.71 | 28.71 | -0.17% | 2,431 |
| Aug 6, 2025 | 28.68 | 28.77 | 28.68 | 28.75 | 28.75 | 0.39% | 1,151 |
| Aug 5, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.64% | 118 |
| Aug 4, 2025 | 28.69 | 28.83 | 28.69 | 28.83 | 28.83 | 1.45% | 1,823 |
| Aug 1, 2025 | 28.36 | 28.42 | 28.36 | 28.42 | 28.42 | -1.56% | 3,603 |
| Jul 31, 2025 | 29.16 | 29.16 | 28.87 | 28.87 | 28.87 | 0.12% | 1,995 |
| Jul 30, 2025 | 28.86 | 28.96 | 28.75 | 28.83 | 28.83 | -0.07% | 1,941 |
| Jul 29, 2025 | 28.89 | 28.92 | 28.82 | 28.85 | 28.85 | -0.40% | 1,780 |
| Jul 28, 2025 | 29.16 | 29.16 | 28.92 | 28.97 | 28.97 | -0.15% | 1,510 |
| Jul 25, 2025 | 28.93 | 29.01 | 28.93 | 29.01 | 29.01 | 0.35% | 1,792 |
| Jul 24, 2025 | 28.86 | 28.97 | 28.86 | 28.91 | 28.91 | 0.29% | 828 |
| Jul 23, 2025 | 28.69 | 28.83 | 28.69 | 28.83 | 28.83 | 0.97% | 351 |
| Jul 22, 2025 | 28.39 | 28.55 | 28.39 | 28.55 | 28.55 | 0.21% | 998 |
| Jul 21, 2025 | 28.62 | 28.63 | 28.49 | 28.49 | 28.49 | -0.15% | 467 |
| Jul 18, 2025 | 28.53 | 28.54 | 28.48 | 28.53 | 28.53 | -0.05% | 6,760 |
| Jul 17, 2025 | 28.42 | 28.55 | 28.42 | 28.55 | 28.55 | 0.85% | 313 |
| Jul 16, 2025 | 28.27 | 28.31 | 28.13 | 28.31 | 28.31 | -0.02% | 1,590 |
| Jul 15, 2025 | 28.47 | 28.47 | 28.31 | 28.31 | 28.31 | -0.27% | 459 |
| Jul 14, 2025 | 28.34 | 28.39 | 28.34 | 28.39 | 28.39 | 0.26% | 1,938 |
| Jul 11, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.38% | 1,251 |
| Jul 10, 2025 | 28.33 | 28.44 | 28.33 | 28.42 | 28.42 | 0.42% | 3,000 |
| Jul 9, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.61% | 716 |
| Jul 8, 2025 | 28.18 | 28.18 | 28.13 | 28.13 | 28.13 | -0.94% | 503 |
| Jul 7, 2025 | 28.47 | 28.47 | 28.40 | 28.40 | 28.40 | -0.14% | 709 |