Fidelity MSCI Consumer Staples Index ETF (FSTA)
NYSEARCA: FSTA · Real-Time Price · USD
49.97
+0.01 (0.03%)
Dec 20, 2024, 4:00 PM EST - Market closed
FSTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 49.75 | 50.34 | 49.73 | 49.97 | 49.97 | -0.52% | 155,599 |
| Dec 19, 2024 | 50.62 | 50.78 | 50.23 | 50.23 | 49.96 | -0.61% | 117,226 |
| Dec 18, 2024 | 51.27 | 51.31 | 50.54 | 50.54 | 50.26 | -1.62% | 131,662 |
| Dec 17, 2024 | 51.39 | 51.58 | 51.30 | 51.37 | 51.09 | -0.27% | 91,200 |
| Dec 16, 2024 | 51.74 | 51.97 | 51.47 | 51.51 | 51.23 | -0.35% | 69,061 |
| Dec 13, 2024 | 51.63 | 51.92 | 51.43 | 51.69 | 51.41 | -0.21% | 75,505 |
| Dec 12, 2024 | 52.00 | 52.00 | 51.73 | 51.80 | 51.52 | 0.15% | 101,059 |
| Dec 11, 2024 | 52.14 | 52.30 | 51.68 | 51.72 | 51.44 | -0.46% | 96,641 |
| Dec 10, 2024 | 51.73 | 52.08 | 51.55 | 51.96 | 51.68 | 0.48% | 56,700 |
| Dec 9, 2024 | 51.98 | 52.04 | 51.66 | 51.71 | 51.43 | -0.44% | 87,400 |
| Dec 6, 2024 | 52.13 | 52.41 | 51.94 | 51.94 | 51.65 | -0.31% | 69,548 |
| Dec 5, 2024 | 51.97 | 52.21 | 51.87 | 52.10 | 51.82 | 0.31% | 67,240 |
| Dec 4, 2024 | 51.93 | 51.94 | 51.68 | 51.94 | 51.66 | -0.10% | 86,100 |
| Dec 3, 2024 | 52.25 | 52.25 | 51.90 | 51.99 | 51.71 | -0.54% | 255,431 |
| Dec 2, 2024 | 52.26 | 52.31 | 51.90 | 52.27 | 51.98 | -0.04% | 334,900 |
| Nov 29, 2024 | 52.08 | 52.33 | 52.07 | 52.29 | 52.00 | 0.46% | 44,500 |
| Nov 27, 2024 | 52.22 | 52.30 | 51.94 | 52.05 | 51.77 | 0.08% | 158,300 |
| Nov 26, 2024 | 51.78 | 52.04 | 51.70 | 52.01 | 51.73 | 0.54% | 66,629 |
| Nov 25, 2024 | 51.81 | 51.95 | 51.59 | 51.73 | 51.45 | 0.49% | 84,250 |
| Nov 22, 2024 | 51.17 | 51.51 | 51.17 | 51.48 | 51.20 | 1.06% | 246,152 |
| Nov 21, 2024 | 50.42 | 50.96 | 50.25 | 50.94 | 50.66 | 1.29% | 124,337 |
| Nov 20, 2024 | 50.10 | 50.29 | 49.85 | 50.29 | 50.29 | -0.16% | 83,421 |
| Nov 19, 2024 | 50.25 | 50.49 | 50.04 | 50.37 | 50.37 | 0.40% | 61,709 |
| Nov 18, 2024 | 49.96 | 50.21 | 49.85 | 50.17 | 50.17 | 0.64% | 91,304 |
| Nov 15, 2024 | 50.17 | 50.17 | 49.79 | 49.85 | 49.85 | -0.78% | 80,111 |
| Nov 14, 2024 | 50.34 | 50.48 | 50.19 | 50.24 | 50.24 | -0.26% | 60,300 |
| Nov 13, 2024 | 50.33 | 50.44 | 50.18 | 50.37 | 50.37 | 0.06% | 61,500 |
| Nov 12, 2024 | 50.45 | 50.52 | 50.23 | 50.34 | 50.34 | 0.02% | 122,100 |
| Nov 11, 2024 | 50.50 | 50.84 | 50.26 | 50.33 | 50.33 | -0.34% | 267,501 |
| Nov 8, 2024 | 49.88 | 50.63 | 49.88 | 50.50 | 50.50 | 1.34% | 92,500 |
| Nov 7, 2024 | 49.74 | 50.08 | 49.67 | 49.83 | 49.83 | 0.34% | 131,300 |
| Nov 6, 2024 | 50.46 | 50.46 | 49.48 | 49.66 | 49.66 | -1.12% | 151,755 |
| Nov 5, 2024 | 49.74 | 50.22 | 49.70 | 50.22 | 50.22 | 0.88% | 135,400 |
| Nov 4, 2024 | 49.71 | 49.89 | 49.68 | 49.78 | 49.78 | 0.32% | 85,514 |
| Nov 1, 2024 | 49.66 | 49.74 | 49.57 | 49.62 | 49.62 | 0.10% | 45,900 |
| Oct 31, 2024 | 49.66 | 49.82 | 49.55 | 49.57 | 49.57 | -0.20% | 82,315 |
| Oct 30, 2024 | 49.74 | 49.90 | 49.62 | 49.67 | 49.67 | -0.34% | 74,910 |
| Oct 29, 2024 | 50.10 | 50.15 | 49.76 | 49.84 | 49.84 | -0.91% | 92,117 |
| Oct 28, 2024 | 50.33 | 50.44 | 50.24 | 50.30 | 50.30 | 0.30% | 125,146 |
| Oct 25, 2024 | 50.55 | 50.57 | 50.10 | 50.15 | 50.15 | -0.67% | 89,113 |
| Oct 24, 2024 | 50.58 | 50.59 | 50.34 | 50.49 | 50.49 | -0.22% | 172,148 |
| Oct 23, 2024 | 50.42 | 50.60 | 50.36 | 50.60 | 50.60 | -0.14% | 97,447 |
| Oct 22, 2024 | 50.35 | 50.72 | 50.26 | 50.67 | 50.67 | 0.64% | 91,442 |
| Oct 21, 2024 | 50.77 | 50.78 | 50.30 | 50.35 | 50.35 | -0.85% | 84,017 |
| Oct 18, 2024 | 50.54 | 50.78 | 50.44 | 50.78 | 50.78 | 0.20% | 85,417 |
| Oct 17, 2024 | 50.95 | 50.95 | 50.53 | 50.68 | 50.68 | -0.37% | 131,747 |
| Oct 16, 2024 | 50.89 | 50.92 | 50.65 | 50.87 | 50.87 | -0.14% | 68,400 |
| Oct 15, 2024 | 50.68 | 51.19 | 50.68 | 50.94 | 50.94 | 0.65% | 96,500 |
| Oct 14, 2024 | 50.38 | 50.64 | 50.31 | 50.61 | 50.61 | 0.50% | 291,174 |
| Oct 11, 2024 | 50.22 | 50.42 | 50.07 | 50.36 | 50.36 | 0.50% | 105,304 |
| Oct 10, 2024 | 50.49 | 50.49 | 49.96 | 50.11 | 50.11 | -0.50% | 91,200 |
| Oct 9, 2024 | 50.07 | 50.41 | 50.00 | 50.36 | 50.36 | 0.72% | 58,236 |
| Oct 8, 2024 | 49.80 | 50.06 | 49.68 | 50.00 | 50.00 | 0.54% | 115,900 |
| Oct 7, 2024 | 50.24 | 50.24 | 49.66 | 49.73 | 49.73 | -0.98% | 125,628 |
| Oct 4, 2024 | 49.99 | 50.26 | 49.88 | 50.22 | 50.22 | 0.34% | 156,742 |
| Oct 3, 2024 | 50.31 | 50.31 | 49.95 | 50.05 | 50.05 | -0.91% | 82,400 |
| Oct 2, 2024 | 50.79 | 50.79 | 50.40 | 50.51 | 50.51 | -0.82% | 78,543 |
| Oct 1, 2024 | 51.07 | 51.11 | 50.74 | 50.93 | 50.93 | -0.24% | 79,206 |
| Sep 30, 2024 | 51.15 | 51.24 | 50.84 | 51.05 | 51.05 | 0.10% | 181,900 |
| Sep 27, 2024 | 51.02 | 51.26 | 50.91 | 51.00 | 51.00 | 0.04% | 71,450 |
| Sep 26, 2024 | 50.89 | 51.15 | 50.82 | 50.98 | 50.98 | 0.14% | 160,418 |
| Sep 25, 2024 | 51.12 | 51.15 | 50.81 | 50.91 | 50.91 | -0.10% | 72,400 |
| Sep 24, 2024 | 51.08 | 51.16 | 50.89 | 50.96 | 50.96 | -0.23% | 100,537 |
| Sep 23, 2024 | 50.89 | 51.27 | 50.71 | 51.08 | 51.08 | 0.47% | 119,800 |
| Sep 20, 2024 | 50.55 | 50.84 | 50.51 | 50.84 | 50.84 | -0.20% | 53,240 |
| Sep 19, 2024 | 51.34 | 51.34 | 50.82 | 50.94 | 50.67 | -0.41% | 122,300 |
| Sep 18, 2024 | 51.26 | 51.52 | 51.01 | 51.15 | 50.88 | -0.33% | 57,237 |
| Sep 17, 2024 | 51.61 | 51.72 | 51.27 | 51.32 | 51.04 | -0.77% | 43,825 |
| Sep 16, 2024 | 51.74 | 51.91 | 51.52 | 51.72 | 51.44 | 0.37% | 58,600 |
| Sep 13, 2024 | 51.23 | 51.56 | 51.16 | 51.53 | 51.25 | 0.72% | 49,635 |
| Sep 12, 2024 | 50.89 | 51.18 | 50.67 | 51.16 | 50.89 | 0.71% | 42,100 |
| Sep 11, 2024 | 51.09 | 51.09 | 50.33 | 50.80 | 50.53 | -0.86% | 50,500 |
| Sep 10, 2024 | 51.22 | 51.45 | 51.12 | 51.24 | 50.96 | 0.02% | 54,945 |
| Sep 9, 2024 | 50.94 | 51.41 | 50.87 | 51.23 | 50.96 | 0.61% | 53,337 |
| Sep 6, 2024 | 51.10 | 51.28 | 50.91 | 50.92 | 50.65 | -0.37% | 42,500 |
| Sep 5, 2024 | 51.32 | 51.34 | 50.91 | 51.11 | 50.84 | -0.37% | 66,500 |
| Sep 4, 2024 | 51.03 | 51.33 | 50.98 | 51.30 | 51.02 | 0.35% | 67,337 |
| Sep 3, 2024 | 50.75 | 51.29 | 50.75 | 51.12 | 50.85 | 0.53% | 150,119 |
| Aug 30, 2024 | 50.56 | 50.87 | 50.42 | 50.85 | 50.58 | 0.71% | 49,200 |
| Aug 29, 2024 | 50.73 | 50.73 | 50.38 | 50.49 | 50.22 | -0.43% | 53,711 |
| Aug 28, 2024 | 50.97 | 51.00 | 50.53 | 50.71 | 50.44 | -0.41% | 50,716 |
| Aug 27, 2024 | 50.93 | 51.00 | 50.78 | 50.92 | 50.65 | 0.06% | 76,971 |
| Aug 26, 2024 | 50.60 | 50.95 | 50.60 | 50.89 | 50.62 | 0.73% | 69,426 |
| Aug 23, 2024 | 50.42 | 50.52 | 50.24 | 50.52 | 50.25 | 0.34% | 41,000 |
| Aug 22, 2024 | 50.60 | 50.60 | 50.16 | 50.35 | 50.08 | -0.16% | 120,600 |
| Aug 21, 2024 | 50.49 | 50.69 | 50.30 | 50.43 | 50.16 | 0.74% | 67,017 |
| Aug 20, 2024 | 49.90 | 50.06 | 49.84 | 50.06 | 49.79 | 0.28% | 38,600 |
| Aug 19, 2024 | 49.81 | 50.01 | 49.81 | 49.92 | 49.65 | 0.44% | 76,522 |
| Aug 16, 2024 | 49.50 | 49.77 | 49.50 | 49.70 | 49.43 | 0.18% | 74,003 |
| Aug 15, 2024 | 49.75 | 49.75 | 49.45 | 49.61 | 49.34 | 1.08% | 49,900 |
| Aug 14, 2024 | 48.87 | 49.21 | 48.84 | 49.08 | 48.82 | 0.47% | 60,224 |
| Aug 13, 2024 | 48.62 | 48.85 | 48.36 | 48.85 | 48.59 | 0.64% | 97,234 |
| Aug 12, 2024 | 48.84 | 48.84 | 48.45 | 48.54 | 48.28 | -0.63% | 41,408 |
| Aug 9, 2024 | 48.78 | 48.95 | 48.50 | 48.85 | 48.59 | -0.06% | 37,523 |
| Aug 8, 2024 | 48.38 | 48.93 | 48.33 | 48.88 | 48.62 | 0.95% | 78,806 |
| Aug 7, 2024 | 48.66 | 49.09 | 48.41 | 48.42 | 48.16 | -0.04% | 67,735 |
| Aug 6, 2024 | 48.28 | 48.91 | 48.28 | 48.44 | 48.18 | 0.71% | 87,736 |
| Aug 5, 2024 | 48.86 | 48.91 | 47.91 | 48.10 | 47.84 | -2.04% | 107,500 |
| Aug 2, 2024 | 49.03 | 49.33 | 48.24 | 49.10 | 48.84 | 0.61% | 100,700 |
| Aug 1, 2024 | 48.51 | 48.83 | 48.34 | 48.80 | 48.53 | 0.87% | 47,353 |