Fidelity MSCI Consumer Staples Index ETF (FSTA)

FSTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	49.53	49.73	49.47	49.50	-	-0.06%	52,069
Dec 24, 2025	49.18	49.59	49.18	49.53	49.53	0.71%	110,120
Dec 23, 2025	49.36	49.37	49.13	49.18	49.18	-0.49%	165,016
Dec 22, 2025	49.54	49.63	49.33	49.42	49.42	-0.38%	193,102
Dec 19, 2025	49.81	49.81	49.60	49.61	49.61	-1.08%	135,520
Dec 18, 2025	50.32	50.54	50.12	50.15	49.85	-0.69%	104,754
Dec 17, 2025	50.34	50.65	50.34	50.50	50.20	0.44%	110,694
Dec 16, 2025	50.56	50.56	50.18	50.28	49.98	-0.44%	93,331
Dec 15, 2025	50.45	50.64	50.31	50.50	50.20	0.24%	118,184
Dec 12, 2025	50.06	50.39	49.99	50.38	50.08	0.76%	107,932
Dec 11, 2025	49.70	50.08	49.70	50.00	49.70	0.85%	144,350
Dec 10, 2025	49.63	49.78	49.42	49.58	49.28	0.04%	146,433
Dec 9, 2025	49.47	49.67	49.38	49.56	49.26	0.28%	179,702
Dec 8, 2025	49.73	49.73	49.37	49.42	49.12	-0.86%	208,493
Dec 5, 2025	49.89	50.19	49.81	49.85	49.55	-0.10%	235,863
Dec 4, 2025	50.10	50.14	49.63	49.90	49.60	-0.56%	144,657
Dec 3, 2025	50.14	50.50	50.14	50.18	49.88	0.20%	150,304
Dec 2, 2025	50.21	50.21	49.67	50.08	49.78	-0.42%	158,386
Dec 1, 2025	50.28	50.48	50.18	50.29	49.99	-0.14%	178,584
Nov 28, 2025	50.01	50.36	50.01	50.36	50.06	0.52%	99,725
Nov 26, 2025	49.58	50.21	49.58	50.10	49.80	1.03%	199,452
Nov 25, 2025	48.92	49.59	48.92	49.59	49.29	1.54%	107,394
Nov 24, 2025	49.36	49.38	48.76	48.84	48.55	-1.13%	174,123
Nov 21, 2025	49.12	49.68	49.12	49.40	49.10	0.94%	106,571
Nov 20, 2025	48.80	49.15	48.80	48.94	48.65	0.89%	136,154
Nov 19, 2025	48.71	48.78	48.33	48.51	48.22	-0.63%	113,559
Nov 18, 2025	48.79	49.02	48.68	48.82	48.53	0.12%	93,532
Nov 17, 2025	49.08	49.20	48.71	48.76	48.47	-0.71%	128,220
Nov 14, 2025	49.07	49.19	48.79	49.11	48.81	-0.06%	129,114
Nov 13, 2025	49.21	49.35	49.09	49.14	48.84	0.02%	113,063
Nov 12, 2025	49.17	49.33	49.13	49.13	48.83	-0.06%	116,025
Nov 11, 2025	48.74	49.23	48.74	49.16	48.86	1.14%	94,606
Nov 10, 2025	48.67	48.67	48.33	48.61	48.31	-0.29%	109,896
Nov 7, 2025	48.40	48.85	48.37	48.75	48.46	1.12%	113,352
Nov 6, 2025	48.29	48.31	47.88	48.21	47.92	-0.70%	118,730
Nov 5, 2025	48.51	48.77	48.30	48.55	48.26	-0.12%	110,603
Nov 4, 2025	48.53	48.71	48.32	48.61	48.32	0.43%	122,083
Nov 3, 2025	48.45	48.47	48.15	48.40	48.11	-0.39%	125,228
Oct 31, 2025	48.56	48.71	48.36	48.59	48.30	-0.31%	126,597
Oct 30, 2025	48.77	49.00	48.74	48.74	48.45	-0.35%	178,889
Oct 29, 2025	49.55	49.68	48.80	48.91	48.62	-1.94%	149,629
Oct 28, 2025	50.19	50.20	49.86	49.88	49.58	-0.76%	104,035
Oct 27, 2025	50.44	50.44	50.13	50.26	49.96	-0.18%	125,752
Oct 24, 2025	50.93	50.93	50.35	50.35	50.05	-0.32%	108,172
Oct 23, 2025	50.81	50.81	50.31	50.51	50.21	-0.51%	107,288
Oct 22, 2025	50.52	51.07	50.31	50.77	50.46	0.53%	95,117
Oct 21, 2025	50.76	50.76	50.43	50.50	50.20	-0.36%	108,086
Oct 20, 2025	50.80	50.82	50.57	50.68	50.37	-0.04%	118,701
Oct 17, 2025	50.27	50.74	50.27	50.70	50.39	1.20%	87,040
Oct 16, 2025	50.62	50.69	49.96	50.10	49.80	-0.75%	103,441

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.