Fidelity MSCI Consumer Staples Index ETF (FSTA)
NYSEARCA: FSTA · Real-Time Price · USD
50.38
-0.28 (-0.55%)
At close: Mar 28, 2025, 4:00 PM
50.55
+0.17 (0.33%)
After-hours: Mar 28, 2025, 8:00 PM EDT
FSTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.65 | 50.69 | 50.17 | 50.38 | 50.38 | -0.55% | 69,901 |
| Mar 27, 2025 | 50.13 | 50.68 | 50.12 | 50.66 | 50.66 | 1.13% | 80,808 |
| Mar 26, 2025 | 49.54 | 50.15 | 49.48 | 50.09 | 50.09 | 1.42% | 77,685 |
| Mar 25, 2025 | 49.72 | 49.78 | 49.24 | 49.39 | 49.39 | -0.90% | 95,389 |
| Mar 24, 2025 | 49.58 | 49.86 | 49.58 | 49.84 | 49.84 | 0.75% | 113,074 |
| Mar 21, 2025 | 49.36 | 49.52 | 49.19 | 49.47 | 49.47 | -0.58% | 54,564 |
| Mar 20, 2025 | 49.91 | 50.07 | 49.69 | 49.76 | 49.48 | -0.48% | 87,511 |
| Mar 19, 2025 | 49.92 | 50.03 | 49.61 | 50.00 | 49.72 | 0.20% | 83,919 |
| Mar 18, 2025 | 50.50 | 50.50 | 49.89 | 49.90 | 49.62 | -1.27% | 108,317 |
| Mar 17, 2025 | 49.73 | 50.71 | 49.73 | 50.54 | 50.26 | 1.55% | 97,931 |
| Mar 14, 2025 | 49.53 | 49.82 | 49.32 | 49.77 | 49.49 | 0.44% | 107,936 |
| Mar 13, 2025 | 49.96 | 50.06 | 49.48 | 49.55 | 49.27 | -0.84% | 169,226 |
| Mar 12, 2025 | 50.64 | 50.73 | 49.92 | 49.97 | 49.69 | -1.83% | 235,036 |
| Mar 11, 2025 | 51.46 | 51.54 | 50.86 | 50.90 | 50.62 | -1.30% | 470,126 |
| Mar 10, 2025 | 51.94 | 52.55 | 51.35 | 51.57 | 51.28 | -0.71% | 185,621 |
| Mar 7, 2025 | 51.56 | 52.20 | 51.52 | 51.94 | 51.65 | - | 416,373 |
| Mar 6, 2025 | 51.78 | 52.07 | 51.72 | 51.94 | 51.65 | -0.12% | 122,601 |
| Mar 5, 2025 | 51.69 | 52.18 | 51.69 | 52.00 | 51.71 | 0.35% | 99,808 |
| Mar 4, 2025 | 52.45 | 52.89 | 51.75 | 51.82 | 51.53 | -1.69% | 189,444 |
| Mar 3, 2025 | 52.38 | 52.96 | 52.38 | 52.71 | 52.42 | 0.30% | 190,308 |
| Feb 28, 2025 | 52.27 | 52.55 | 51.93 | 52.55 | 52.26 | 1.31% | 88,616 |
| Feb 27, 2025 | 51.73 | 52.20 | 51.73 | 51.87 | 51.58 | -0.04% | 130,505 |
| Feb 26, 2025 | 52.68 | 52.68 | 51.86 | 51.89 | 51.60 | -1.82% | 115,758 |
| Feb 25, 2025 | 52.25 | 52.93 | 52.25 | 52.85 | 52.56 | 1.48% | 237,176 |
| Feb 24, 2025 | 51.83 | 52.20 | 51.81 | 52.08 | 51.79 | 0.21% | 207,194 |
| Feb 21, 2025 | 51.69 | 52.00 | 51.44 | 51.97 | 51.68 | 0.66% | 104,195 |
| Feb 20, 2025 | 51.40 | 51.66 | 51.23 | 51.63 | 51.34 | -1.00% | 83,851 |
| Feb 19, 2025 | 51.77 | 52.15 | 51.77 | 52.15 | 51.86 | 0.81% | 86,179 |
| Feb 18, 2025 | 51.61 | 51.75 | 51.27 | 51.73 | 51.44 | 0.04% | 107,682 |
| Feb 14, 2025 | 52.23 | 52.30 | 51.69 | 51.71 | 51.42 | -1.13% | 80,665 |
| Feb 13, 2025 | 51.83 | 52.33 | 51.77 | 52.30 | 52.01 | 1.14% | 174,512 |
| Feb 12, 2025 | 51.20 | 51.76 | 51.20 | 51.71 | 51.42 | 0.14% | 118,550 |
| Feb 11, 2025 | 51.32 | 51.64 | 51.12 | 51.64 | 51.35 | 0.86% | 132,133 |
| Feb 10, 2025 | 51.00 | 51.20 | 50.68 | 51.20 | 50.92 | 0.67% | 109,697 |
| Feb 7, 2025 | 51.07 | 51.10 | 50.75 | 50.86 | 50.58 | -0.29% | 220,285 |
| Feb 6, 2025 | 51.29 | 51.34 | 50.84 | 51.01 | 50.73 | 0.55% | 75,081 |
| Feb 5, 2025 | 50.29 | 50.74 | 50.14 | 50.73 | 50.45 | 0.75% | 83,703 |
| Feb 4, 2025 | 50.48 | 50.48 | 50.08 | 50.35 | 50.07 | -0.34% | 89,770 |
| Feb 3, 2025 | 49.83 | 50.67 | 49.83 | 50.52 | 50.24 | 0.50% | 199,454 |
| Jan 31, 2025 | 50.37 | 50.62 | 50.25 | 50.27 | 49.99 | -0.89% | 77,814 |
| Jan 30, 2025 | 50.47 | 50.75 | 50.39 | 50.72 | 50.44 | 1.02% | 71,042 |
| Jan 29, 2025 | 50.13 | 50.37 | 50.09 | 50.21 | 49.93 | 0.36% | 76,133 |
| Jan 28, 2025 | 50.62 | 50.74 | 49.97 | 50.03 | 49.75 | -1.38% | 115,583 |
| Jan 27, 2025 | 49.72 | 50.77 | 49.72 | 50.73 | 50.45 | 2.63% | 115,221 |
| Jan 24, 2025 | 49.20 | 49.44 | 49.20 | 49.43 | 49.16 | 0.43% | 91,946 |
| Jan 23, 2025 | 48.99 | 49.23 | 48.76 | 49.22 | 48.95 | 0.33% | 99,005 |
| Jan 22, 2025 | 49.49 | 49.50 | 49.01 | 49.06 | 48.79 | -0.39% | 87,986 |
| Jan 21, 2025 | 49.10 | 49.40 | 49.04 | 49.25 | 48.98 | 0.59% | 132,064 |
| Jan 17, 2025 | 48.74 | 49.03 | 48.74 | 48.96 | 48.69 | 0.68% | 112,214 |
| Jan 16, 2025 | 48.23 | 48.67 | 48.08 | 48.63 | 48.36 | 0.68% | 82,223 |