Fidelity MSCI Consumer Staples Index ETF (FSTA)
NYSEARCA: FSTA · Real-Time Price · USD
49.68
+0.41 (0.83%)
Oct 7, 2025, 4:00 PM EDT - Market closed
FSTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 50.10 | 50.13 | 49.57 | 49.57 | 49.57 | -0.68% | 80,970 |
| Sep 24, 2025 | 49.88 | 50.13 | 49.87 | 49.91 | 49.91 | 0.08% | 95,677 |
| Sep 23, 2025 | 49.79 | 49.90 | 49.52 | 49.87 | 49.87 | 0.26% | 124,180 |
| Sep 22, 2025 | 50.07 | 50.08 | 49.71 | 49.74 | 49.74 | -0.92% | 235,585 |
| Sep 19, 2025 | 50.48 | 50.51 | 50.20 | 50.20 | 50.20 | -1.08% | 129,425 |
| Sep 18, 2025 | 50.86 | 51.04 | 50.71 | 50.75 | 50.47 | -0.82% | 227,048 |
| Sep 17, 2025 | 50.89 | 51.49 | 50.89 | 51.17 | 50.89 | 0.65% | 250,161 |
| Sep 16, 2025 | 50.75 | 50.93 | 50.62 | 50.84 | 50.56 | 0.32% | 113,897 |
| Sep 15, 2025 | 51.19 | 51.25 | 50.68 | 50.68 | 50.40 | -1.00% | 117,669 |
| Sep 12, 2025 | 51.25 | 51.36 | 51.09 | 51.19 | 50.91 | -0.25% | 103,085 |
| Sep 11, 2025 | 50.96 | 51.43 | 50.96 | 51.32 | 51.04 | 0.94% | 151,147 |
| Sep 10, 2025 | 51.20 | 51.20 | 50.62 | 50.84 | 50.56 | -1.07% | 129,852 |
| Sep 9, 2025 | 51.18 | 51.45 | 51.12 | 51.39 | 51.11 | 0.21% | 127,525 |
| Sep 8, 2025 | 51.40 | 51.40 | 50.95 | 51.28 | 51.00 | -0.23% | 108,327 |
| Sep 5, 2025 | 51.27 | 51.59 | 51.13 | 51.40 | 51.12 | 0.29% | 88,067 |
| Sep 4, 2025 | 51.28 | 51.45 | 51.15 | 51.25 | 50.97 | 0.16% | 118,222 |
| Sep 3, 2025 | 50.87 | 51.17 | 50.76 | 51.17 | 50.89 | 0.14% | 82,867 |
| Sep 2, 2025 | 51.13 | 51.30 | 50.90 | 51.10 | 50.82 | -0.06% | 106,255 |
| Aug 29, 2025 | 50.89 | 51.14 | 50.89 | 51.13 | 50.85 | 0.67% | 89,207 |
| Aug 28, 2025 | 51.12 | 51.12 | 50.67 | 50.79 | 50.51 | -0.57% | 86,484 |
| Aug 27, 2025 | 50.82 | 51.11 | 50.82 | 51.08 | 50.80 | 0.41% | 149,939 |
| Aug 26, 2025 | 51.15 | 51.15 | 50.79 | 50.87 | 50.59 | -0.53% | 87,719 |
| Aug 25, 2025 | 51.80 | 51.80 | 51.11 | 51.14 | 50.86 | -1.54% | 84,667 |
| Aug 22, 2025 | 52.12 | 52.37 | 51.84 | 51.94 | 51.66 | -0.04% | 71,695 |
| Aug 21, 2025 | 52.17 | 52.17 | 51.79 | 51.96 | 51.68 | -1.16% | 75,480 |
| Aug 20, 2025 | 52.22 | 52.92 | 52.22 | 52.57 | 52.28 | 0.73% | 99,095 |
| Aug 19, 2025 | 51.81 | 52.31 | 51.81 | 52.19 | 51.91 | 0.93% | 101,281 |
| Aug 18, 2025 | 51.66 | 51.90 | 51.65 | 51.71 | 51.43 | 0.12% | 70,380 |
| Aug 15, 2025 | 51.69 | 51.81 | 51.50 | 51.65 | 51.37 | 0.06% | 79,742 |
| Aug 14, 2025 | 51.96 | 51.96 | 51.62 | 51.62 | 51.34 | -0.94% | 79,382 |
| Aug 13, 2025 | 51.96 | 52.25 | 51.69 | 52.11 | 51.83 | -0.17% | 77,015 |
| Aug 12, 2025 | 52.12 | 52.21 | 51.89 | 52.20 | 51.92 | 0.35% | 107,817 |
| Aug 11, 2025 | 52.04 | 52.09 | 51.72 | 52.02 | 51.74 | 0.08% | 92,361 |
| Aug 8, 2025 | 51.90 | 52.17 | 51.88 | 51.98 | 51.70 | 0.29% | 114,400 |
| Aug 7, 2025 | 51.67 | 51.86 | 51.40 | 51.83 | 51.55 | 0.66% | 69,513 |
| Aug 6, 2025 | 50.78 | 51.64 | 50.74 | 51.49 | 51.21 | 1.64% | 138,585 |
| Aug 5, 2025 | 50.80 | 50.94 | 50.64 | 50.66 | 50.38 | -0.43% | 168,207 |
| Aug 4, 2025 | 50.68 | 50.98 | 50.67 | 50.88 | 50.60 | 0.47% | 135,128 |
| Aug 1, 2025 | 50.51 | 50.83 | 50.51 | 50.64 | 50.36 | 0.40% | 154,687 |
| Jul 31, 2025 | 50.52 | 50.86 | 50.37 | 50.44 | 50.16 | -0.81% | 76,011 |
| Jul 30, 2025 | 51.26 | 51.37 | 50.68 | 50.85 | 50.57 | -0.76% | 65,977 |
| Jul 29, 2025 | 51.04 | 51.32 | 50.80 | 51.24 | 50.96 | 0.61% | 94,433 |