Fidelity MSCI Consumer Staples Index ETF (FSTA)
NYSEARCA: FSTA · Real-Time Price · USD
49.85
-0.05 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
FSTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.89 | 50.19 | 49.81 | 49.85 | 49.85 | -0.10% | 235,413 |
| Dec 4, 2025 | 50.10 | 50.14 | 49.63 | 49.90 | 49.90 | -0.56% | 144,657 |
| Dec 3, 2025 | 50.14 | 50.50 | 50.14 | 50.18 | 50.18 | 0.20% | 150,304 |
| Dec 2, 2025 | 50.21 | 50.21 | 49.67 | 50.08 | 50.08 | -0.42% | 158,386 |
| Dec 1, 2025 | 50.28 | 50.48 | 50.18 | 50.29 | 50.29 | -0.14% | 178,584 |
| Nov 28, 2025 | 50.01 | 50.36 | 50.01 | 50.36 | 50.36 | 0.52% | 99,725 |
| Nov 26, 2025 | 49.58 | 50.21 | 49.58 | 50.10 | 50.10 | 1.03% | 199,452 |
| Nov 25, 2025 | 48.92 | 49.59 | 48.92 | 49.59 | 49.59 | 1.54% | 107,394 |
| Nov 24, 2025 | 49.36 | 49.38 | 48.76 | 48.84 | 48.84 | -1.13% | 174,123 |
| Nov 21, 2025 | 49.12 | 49.68 | 49.12 | 49.40 | 49.40 | 0.94% | 106,571 |
| Nov 20, 2025 | 48.80 | 49.15 | 48.80 | 48.94 | 48.94 | 0.89% | 136,154 |
| Nov 19, 2025 | 48.71 | 48.78 | 48.33 | 48.51 | 48.51 | -0.63% | 113,559 |
| Nov 18, 2025 | 48.79 | 49.02 | 48.68 | 48.82 | 48.82 | 0.12% | 93,532 |
| Nov 17, 2025 | 49.08 | 49.20 | 48.71 | 48.76 | 48.76 | -0.71% | 128,220 |
| Nov 14, 2025 | 49.07 | 49.19 | 48.79 | 49.11 | 49.11 | -0.06% | 129,114 |
| 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% | 110,603 |
| 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 |