Fidelity MSCI Consumer Staples Index ETF (FSTA)
NYSEARCA: FSTA · Real-Time Price · USD
49.11
-0.03 (-0.06%)
At close: Nov 14, 2025, 4:00 PM EST
49.09
-0.02 (-0.04%)
After-hours: Nov 14, 2025, 8:00 PM EST
FSTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 49.07 | 49.19 | 48.79 | 49.11 | 49.11 | -0.06% | 129,063 |
| Nov 13, 2025 | 49.21 | 49.35 | 49.09 | 49.14 | 49.14 | 0.02% | 113,063 |
| Nov 12, 2025 | 49.17 | 49.33 | 49.13 | 49.13 | 49.13 | -0.06% | 116,025 |
| Nov 11, 2025 | 48.74 | 49.23 | 48.74 | 49.16 | 49.16 | 1.14% | 94,606 |
| Nov 10, 2025 | 48.67 | 48.67 | 48.33 | 48.61 | 48.61 | -0.29% | 109,896 |
| Nov 7, 2025 | 48.40 | 48.85 | 48.37 | 48.75 | 48.75 | 1.12% | 113,352 |
| Nov 6, 2025 | 48.29 | 48.31 | 47.88 | 48.21 | 48.21 | -0.70% | 118,730 |
| Nov 5, 2025 | 48.51 | 48.77 | 48.30 | 48.55 | 48.55 | -0.12% | 110,443 |
| Nov 4, 2025 | 48.53 | 48.71 | 48.32 | 48.61 | 48.61 | 0.43% | 122,083 |
| Nov 3, 2025 | 48.45 | 48.47 | 48.15 | 48.40 | 48.40 | -0.39% | 125,228 |
| Oct 31, 2025 | 48.56 | 48.71 | 48.36 | 48.59 | 48.59 | -0.31% | 126,597 |
| Oct 30, 2025 | 48.77 | 49.00 | 48.74 | 48.74 | 48.74 | -0.35% | 178,889 |
| Oct 29, 2025 | 49.55 | 49.68 | 48.80 | 48.91 | 48.91 | -1.94% | 149,629 |
| Oct 28, 2025 | 50.19 | 50.20 | 49.86 | 49.88 | 49.88 | -0.76% | 104,035 |
| Oct 27, 2025 | 50.44 | 50.44 | 50.13 | 50.26 | 50.26 | -0.18% | 125,752 |
| Oct 24, 2025 | 50.93 | 50.93 | 50.35 | 50.35 | 50.35 | -0.32% | 108,172 |
| Oct 23, 2025 | 50.81 | 50.81 | 50.31 | 50.51 | 50.51 | -0.51% | 107,288 |
| Oct 22, 2025 | 50.52 | 51.07 | 50.31 | 50.77 | 50.77 | 0.53% | 95,117 |
| Oct 21, 2025 | 50.76 | 50.76 | 50.43 | 50.50 | 50.50 | -0.36% | 108,086 |
| Oct 20, 2025 | 50.80 | 50.82 | 50.57 | 50.68 | 50.68 | -0.04% | 118,701 |
| Oct 17, 2025 | 50.27 | 50.74 | 50.27 | 50.70 | 50.70 | 1.20% | 87,040 |
| Oct 16, 2025 | 50.62 | 50.69 | 49.96 | 50.10 | 50.10 | -0.75% | 103,441 |
| Oct 15, 2025 | 50.39 | 50.81 | 50.37 | 50.48 | 50.48 | 0.22% | 100,274 |
| Oct 14, 2025 | 49.59 | 50.39 | 49.59 | 50.37 | 50.37 | 1.80% | 101,148 |
| Oct 13, 2025 | 49.46 | 49.57 | 49.29 | 49.48 | 49.48 | -0.36% | 217,070 |
| Oct 10, 2025 | 49.82 | 50.03 | 49.62 | 49.66 | 49.66 | - | 151,776 |
| Oct 9, 2025 | 49.65 | 49.67 | 49.45 | 49.66 | 49.66 | 0.40% | 136,075 |
| Oct 8, 2025 | 49.72 | 49.72 | 49.37 | 49.46 | 49.46 | -0.44% | 104,868 |
| Oct 7, 2025 | 49.30 | 49.72 | 49.08 | 49.68 | 49.68 | 0.83% | 104,615 |
| Oct 6, 2025 | 49.55 | 49.55 | 49.24 | 49.27 | 49.27 | -0.75% | 255,422 |
| Oct 3, 2025 | 49.57 | 49.85 | 49.57 | 49.64 | 49.64 | 0.10% | 92,199 |
| Oct 2, 2025 | 49.54 | 49.67 | 49.39 | 49.59 | 49.59 | -0.28% | 106,541 |
| Oct 1, 2025 | 49.71 | 49.84 | 49.45 | 49.73 | 49.73 | -0.22% | 505,345 |
| Sep 30, 2025 | 49.65 | 49.95 | 49.60 | 49.84 | 49.84 | 0.36% | 282,601 |
| Sep 29, 2025 | 49.62 | 49.68 | 49.35 | 49.66 | 49.66 | 0.10% | 83,018 |
| Sep 26, 2025 | 49.53 | 49.65 | 49.37 | 49.61 | 49.61 | 0.08% | 103,207 |
| Sep 25, 2025 | 50.10 | 50.13 | 49.57 | 49.57 | 49.57 | -0.68% | 80,970 |
| Sep 24, 2025 | 49.88 | 50.13 | 49.87 | 49.91 | 49.91 | 0.08% | 95,677 |
| Sep 23, 2025 | 49.79 | 49.90 | 49.52 | 49.87 | 49.87 | 0.26% | 124,180 |
| Sep 22, 2025 | 50.07 | 50.08 | 49.71 | 49.74 | 49.74 | -0.92% | 235,585 |
| Sep 19, 2025 | 50.48 | 50.51 | 50.20 | 50.20 | 50.20 | -1.08% | 129,425 |
| Sep 18, 2025 | 50.86 | 51.04 | 50.71 | 50.75 | 50.47 | -0.82% | 227,048 |
| Sep 17, 2025 | 50.89 | 51.49 | 50.89 | 51.17 | 50.89 | 0.65% | 250,161 |
| Sep 16, 2025 | 50.75 | 50.93 | 50.62 | 50.84 | 50.56 | 0.32% | 113,897 |
| Sep 15, 2025 | 51.19 | 51.25 | 50.68 | 50.68 | 50.40 | -1.00% | 117,669 |
| Sep 12, 2025 | 51.25 | 51.36 | 51.09 | 51.19 | 50.91 | -0.25% | 103,085 |
| Sep 11, 2025 | 50.96 | 51.43 | 50.96 | 51.32 | 51.04 | 0.94% | 151,147 |
| Sep 10, 2025 | 51.20 | 51.20 | 50.62 | 50.84 | 50.56 | -1.07% | 129,852 |
| Sep 9, 2025 | 51.18 | 51.45 | 51.12 | 51.39 | 51.11 | 0.21% | 127,525 |
| Sep 8, 2025 | 51.40 | 51.40 | 50.95 | 51.28 | 51.00 | -0.23% | 108,327 |