Skip to main content
Fidelity Sustainable U.S. Equity ETF (FSST)
NYSEARCA: FSST · Real-Time Price · USD
27.00
+0.19 (0.72%)
Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202426.9026.9026.8126.8126.81-0.34%130
Sep 24, 202426.8526.9026.8526.9026.900.36%295
Sep 23, 202426.8226.8226.7626.8026.800.12%787
Sep 20, 202426.8026.8026.7726.7726.77-0.66%199
Sep 19, 202426.8527.0126.8526.9526.901.72%2,149
Sep 18, 202426.5326.5326.4926.4926.45-0.08%3,398
Sep 17, 202426.5126.5126.5126.5126.470.22%189
Sep 16, 202426.4126.4626.4126.4526.410.22%585
Sep 13, 202426.4126.4126.4026.4026.350.70%211
Sep 12, 202426.0526.2126.0526.2126.170.71%1,024
Sep 11, 202426.0326.0326.0326.0325.991.11%94
Sep 10, 202425.7425.7425.7425.7425.700.52%89
Sep 9, 202425.6125.6125.6125.6125.570.94%330
Sep 6, 202425.3825.4025.3725.3725.33-1.51%371
Sep 5, 202425.6925.7625.6925.7625.72-0.26%210
Sep 4, 202425.7725.8325.7725.8325.79-0.25%2,200
Sep 3, 202425.8925.8925.8925.8925.85-2.17%182
Aug 30, 202426.3226.4726.3226.4726.420.84%526
Aug 29, 202426.3326.3326.2526.2526.20-0.09%348
Aug 28, 202426.4126.4126.2726.2726.23-0.55%117
Aug 27, 202426.3826.4126.3726.4126.370.09%581
Aug 26, 202426.4426.4426.3726.3926.35-0.17%1,119
Aug 23, 202426.3626.4426.3626.4426.391.62%661
Aug 22, 202426.0726.0726.0126.0125.97-0.96%733
Aug 21, 202426.2326.2726.2326.2726.220.35%331
Aug 20, 202426.2826.2826.1626.1726.13-0.30%572
Aug 19, 202426.0026.2526.0026.2526.210.97%4,168
Aug 16, 202425.9326.0225.9326.0025.960.30%1,626
Aug 15, 202425.7625.9225.7625.9225.881.68%1,039
Aug 14, 202425.4125.5025.4125.5025.450.26%711
Aug 13, 202425.3025.4325.3025.4325.391.98%280
Aug 12, 202425.0125.0124.9424.9424.90-0.38%772
Aug 9, 202424.9925.0324.9925.0324.990.34%282
Aug 8, 202424.6624.9524.6624.9524.911.93%1,673
Aug 7, 202424.9924.9924.4724.4724.43-0.82%1,146
Aug 6, 202424.6524.8824.6524.6824.640.87%540
Aug 5, 202424.1724.6724.1724.4624.42-3.16%3,146
Aug 2, 202425.1325.2625.1325.2625.22-1.87%1,251
Aug 1, 202426.2226.2225.6225.7425.70-1.59%1,090
Jul 31, 202426.1826.2426.1626.1626.121.02%825
Jul 30, 202425.8125.8925.7125.8925.85-0.24%1,170
Jul 29, 202426.0226.0225.8925.9625.920.60%6,426
Jul 26, 202425.7525.9525.7425.8025.761.30%5,916
Jul 25, 202425.5825.5825.4725.4725.43-0.36%896
Jul 24, 202425.9925.9925.5625.5625.52-2.14%814
Jul 23, 202426.2626.2626.1226.1226.08-0.46%947
Jul 22, 202426.2026.2426.2026.2426.201.32%1,347
Jul 19, 202426.0426.0425.9025.9025.86-0.61%779
Jul 18, 202426.2626.2626.0026.0626.02-0.84%1,554
Jul 17, 202426.3426.3426.2826.2826.24-1.32%475
Jul 16, 202426.6126.6326.6026.6326.591.23%543
Jul 15, 202426.3526.3526.3126.3126.270.04%399
Jul 12, 202426.4726.4726.3026.3026.260.75%788
Jul 11, 202426.1926.2926.0726.1026.06-0.26%6,915
Jul 10, 202426.0826.1726.0826.1726.131.06%246
Jul 9, 202425.9125.9125.8925.8925.85-0.12%1,072
Jul 8, 202425.9725.9725.9125.9325.890.16%905
Jul 5, 202425.8625.8825.8325.8825.840.22%2,122
Jul 3, 202425.8325.8325.8325.8325.790.62%96
Jul 2, 202425.5125.6725.5125.6725.630.51%532
Jul 1, 202425.5125.5425.5025.5425.50-2,642
Jun 28, 202425.7525.7525.5425.5425.50-0.46%881
Jun 27, 202425.6325.6625.6325.6625.62-0.07%707
Jun 26, 202425.6225.6825.6025.6825.640.07%2,311
Jun 25, 202425.6725.6725.6025.6625.620.12%1,115
Jun 24, 202425.6825.6825.6325.6325.59-0.23%1,251
Jun 21, 202425.6225.6925.6225.6925.640.02%824
Jun 20, 202425.7525.7725.6625.6825.600.12%3,196
Jun 18, 202425.6525.6725.6125.6525.570.14%7,196
Jun 17, 202425.4225.6625.4225.6125.530.62%4,891
Jun 14, 202425.4125.4625.4125.4625.37-0.37%512
Jun 13, 202425.4925.5725.4925.5525.47-0.27%2,749
Jun 12, 202425.7025.7025.5825.6225.530.98%3,103
Jun 11, 202425.3225.3725.3225.3725.29-0.11%1,523
Jun 10, 202425.2625.4225.2625.4025.320.27%4,432
Jun 7, 202425.3025.4125.3025.3325.25-0.25%2,097
Jun 6, 202425.4225.4225.3525.3925.31-0.10%1,105
Jun 5, 202425.3025.4225.3025.4225.341.03%2,313
Jun 4, 202425.1425.1825.0725.1625.080.05%4,651
Jun 3, 202425.2825.2825.0125.1525.070.11%3,032
May 31, 202424.8125.1224.8125.1225.040.90%2,716
May 30, 202424.9724.9724.8724.9024.82-0.71%5,224
May 29, 202425.0125.1325.0125.0824.99-0.76%1,348
May 28, 202425.3825.3825.1825.2725.18-0.15%985
May 24, 202425.3125.3125.3025.3025.220.47%238
May 23, 202425.4325.4325.1625.1925.10-0.59%5,057
May 22, 202425.3825.4425.2625.3425.25-0.09%4,016
May 21, 202425.2125.3625.2125.3625.270.26%2,853
May 20, 202425.3025.3025.2925.2925.210.27%1,641
May 17, 202425.1725.2225.1725.2225.14-0.05%294
May 16, 202425.2425.2425.2425.2425.15-0.21%886
May 15, 202425.1225.2925.1225.2925.210.98%10,232
May 14, 202425.0525.0525.0525.0524.960.58%30
May 13, 202424.9324.9324.8924.9024.820.02%2,808
May 10, 202424.9024.9024.9024.9024.810.21%69
May 9, 202424.7424.8524.7424.8524.760.45%1,003
May 8, 202424.7324.7324.7324.7324.65-0.10%262
May 7, 202424.7624.7624.7624.7624.680.11%891
May 6, 202424.7324.7324.7324.7324.650.98%56
May 3, 202424.4124.4924.4124.4924.411.28%1,876