Fidelity MSCI Consumer Staples Index ETF (FSTA)
NYSEARCA: FSTA · Real-Time Price · USD
50.86
-0.21 (-0.41%)
Apr 25, 2025, 4:00 PM EDT - Market closed
FSTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 51.19 | 51.23 | 50.45 | 50.94 | 50.94 | -0.25% | 149,331 |
| Apr 24, 2025 | 51.21 | 51.21 | 50.82 | 51.07 | 51.07 | -1.03% | 243,314 |
| Apr 23, 2025 | 51.96 | 52.07 | 51.12 | 51.60 | 51.60 | -0.25% | 130,633 |
| Apr 22, 2025 | 51.16 | 51.90 | 51.16 | 51.73 | 51.73 | 1.59% | 96,876 |
| Apr 21, 2025 | 51.52 | 51.52 | 50.37 | 50.92 | 50.92 | -1.18% | 254,287 |
| Apr 17, 2025 | 50.58 | 51.72 | 50.58 | 51.53 | 51.53 | 2.12% | 114,839 |
| Apr 16, 2025 | 51.17 | 51.27 | 50.23 | 50.46 | 50.46 | -1.10% | 97,259 |
| Apr 15, 2025 | 51.52 | 51.61 | 51.01 | 51.02 | 51.02 | -0.80% | 224,918 |
| Apr 14, 2025 | 50.93 | 51.66 | 50.73 | 51.43 | 51.43 | 1.58% | 122,621 |
| Apr 11, 2025 | 50.18 | 50.87 | 49.79 | 50.63 | 50.63 | 1.28% | 176,960 |
| Apr 10, 2025 | 49.92 | 50.46 | 49.17 | 49.99 | 49.99 | -0.04% | 288,891 |
| Apr 9, 2025 | 47.76 | 50.13 | 47.75 | 50.01 | 50.01 | 4.32% | 198,274 |
| Apr 8, 2025 | 49.48 | 49.62 | 47.45 | 47.94 | 47.94 | -1.50% | 503,323 |
| Apr 7, 2025 | 48.02 | 49.77 | 47.62 | 48.67 | 48.67 | -1.22% | 399,613 |
| Apr 4, 2025 | 50.98 | 51.18 | 49.23 | 49.27 | 49.27 | -4.24% | 270,415 |
| Apr 3, 2025 | 51.03 | 51.90 | 51.03 | 51.45 | 51.45 | 0.27% | 199,835 |
| Apr 2, 2025 | 51.29 | 51.47 | 51.00 | 51.31 | 51.31 | -0.06% | 95,483 |
| Apr 1, 2025 | 51.18 | 51.34 | 51.03 | 51.34 | 51.34 | 0.41% | 296,988 |
| Mar 31, 2025 | 50.31 | 51.31 | 50.31 | 51.13 | 51.13 | 1.49% | 267,349 |
| 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 |