Skip to main content
logo
Fidelity Sustainable U.S. Equity ETF (FSST)
NYSEARCA: FSST · Real-Time Price · USD
28.14
+0.34 (1.24%)
Jun 27, 2025, 4:00 PM - Market closed

FSST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.9728.1427.9728.1428.141.23%476
Jun 26, 202527.7727.8027.7727.8027.800.82%583
Jun 25, 202527.5627.5827.5627.5827.580.20%1,910
Jun 24, 202527.4227.5227.4227.5227.521.50%181
Jun 23, 202527.1127.1127.1127.1127.110.81%205
Jun 20, 202527.3127.3126.9026.9026.90-0.57%669
Jun 18, 202527.0527.0527.0527.0527.04-0.14%232
Jun 17, 202527.0927.0927.0927.0927.08-0.62%247
Jun 16, 202527.2627.2627.2627.2627.251.28%308
Jun 13, 202526.9927.1226.9126.9126.90-1.10%2,107
Jun 12, 202527.2027.2427.2027.2127.200.21%1,255
Jun 11, 202527.3827.3827.1627.1627.14-0.22%308
Jun 10, 202527.2227.2227.2227.2227.200.26%154
Jun 9, 202527.1427.1627.1427.1427.130.11%521
Jun 6, 202527.0027.1227.0027.1227.101.43%896
Jun 5, 202526.7526.8626.7326.7326.72-0.08%538
Jun 4, 202526.7826.8326.7526.7526.740.66%764
Jun 3, 202526.4426.5826.4426.5826.570.52%7,242
Jun 2, 202526.3126.4426.3126.4426.431.15%797
May 30, 202526.1426.1426.1426.1426.13-0.59%498
May 29, 202526.3626.3626.2926.2926.280.12%502
May 28, 202526.3626.3626.2626.2626.25-0.62%404
May 27, 202526.1126.4326.1126.4326.422.10%3,465
May 23, 202525.8525.8925.8525.8825.87-0.51%328
May 22, 202525.8826.0125.8826.0126.000.07%671
May 21, 202526.1926.2525.9126.0025.98-1.23%491
May 20, 202526.2326.3226.2326.3226.31-0.65%319
May 19, 202526.3626.5026.3626.4926.480.34%3,763
May 16, 202526.2926.4126.2926.4026.390.68%392
May 15, 202526.2626.2926.2226.2226.21-0.33%638
May 14, 202526.2826.3126.2826.3126.300.26%548
May 13, 202526.2826.2826.2426.2426.231.30%573
May 12, 202526.0126.0125.8025.9125.903.44%931
May 9, 202525.0725.0725.0525.0525.040.04%179
May 8, 202525.0425.0425.0425.0425.020.54%96
May 7, 202524.9024.9024.9024.9024.890.25%179
May 6, 202524.8624.9524.8424.8424.83-0.95%906
May 5, 202525.0325.1324.9825.0825.07-0.41%1,254
May 2, 202525.1925.1925.1725.1825.171.73%809
May 1, 202524.8624.8924.7524.7524.741.05%9,692
Apr 30, 202524.1424.5023.9124.5024.49-455
Apr 29, 202524.5024.5024.5024.5024.490.44%65
Apr 28, 202524.3924.3924.3924.3924.38-0.11%46
Apr 25, 202524.1224.4224.1224.4224.411.07%256
Apr 24, 202523.8724.1623.8724.1624.152.23%337
Apr 23, 202524.0224.0223.6323.6323.622.26%1,791
Apr 22, 202522.8823.1522.8823.1123.102.75%5,708
Apr 21, 202522.5522.5522.2922.4922.48-2.37%3,750
Apr 17, 202523.1523.1523.0423.0423.030.25%378
Apr 16, 202523.1623.1622.9522.9822.97-2.34%618