Fidelity MSCI Consumer Staples Index ETF (FSTA)

FSTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	52.07	52.10	51.62	51.96	51.96	-0.38%	160,234
Apr 14, 2026	51.97	52.36	51.75	52.16	52.16	-0.17%	144,786
Apr 13, 2026	52.67	52.69	51.95	52.25	52.25	-1.02%	111,780
Apr 10, 2026	53.46	53.46	52.63	52.79	52.79	-1.36%	104,493
Apr 9, 2026	52.72	53.62	52.67	53.52	53.52	0.92%	226,616
Apr 8, 2026	52.08	53.03	51.99	53.03	53.03	2.00%	170,604
Apr 7, 2026	52.74	52.74	51.88	51.99	51.99	-1.63%	144,887
Apr 6, 2026	52.40	52.85	52.28	52.85	52.85	0.86%	115,824
Apr 2, 2026	52.21	52.42	51.90	52.40	52.40	0.58%	209,925
Apr 1, 2026	52.21	52.31	51.74	52.10	52.10	-0.44%	191,015
Mar 31, 2026	52.41	52.48	51.81	52.33	52.33	0.19%	184,565
Mar 30, 2026	52.18	52.61	52.02	52.23	52.23	0.44%	278,383
Mar 27, 2026	51.72	52.30	51.57	52.00	52.00	0.58%	270,103
Mar 26, 2026	51.87	52.29	51.65	51.70	51.70	-0.37%	161,894
Mar 25, 2026	51.83	51.92	51.30	51.89	51.89	0.66%	172,029
Mar 24, 2026	51.42	52.15	51.25	51.55	51.55	-0.04%	260,640
Mar 23, 2026	51.96	51.96	51.45	51.57	51.57	0.47%	302,364
Mar 20, 2026	51.85	51.99	51.24	51.33	51.33	-1.52%	247,324
Mar 19, 2026	52.46	52.55	51.98	52.12	51.83	-0.72%	217,093
Mar 18, 2026	53.37	53.37	52.46	52.50	52.21	-2.34%	187,436
Mar 17, 2026	54.23	54.38	53.75	53.76	53.46	-0.37%	122,106
Mar 16, 2026	54.21	54.28	53.88	53.96	53.66	0.06%	146,611
Mar 13, 2026	53.79	54.09	53.79	53.93	53.63	0.63%	97,025
Mar 12, 2026	53.31	53.94	53.24	53.59	53.29	-0.22%	110,756
Mar 11, 2026	54.24	54.24	53.46	53.71	53.41	-1.14%	305,602
Mar 10, 2026	54.28	54.78	53.96	54.33	54.03	-0.15%	181,071
Mar 9, 2026	54.01	54.49	53.59	54.41	54.11	0.28%	219,685
Mar 6, 2026	53.69	54.29	53.57	54.26	53.96	0.31%	194,639
Mar 5, 2026	54.81	54.81	53.84	54.09	53.79	-2.13%	530,171
Mar 4, 2026	55.58	55.64	55.04	55.27	54.96	-0.63%	213,137
Mar 3, 2026	55.79	55.94	55.15	55.62	55.31	-0.93%	303,702
Mar 2, 2026	56.61	56.68	56.12	56.14	55.83	-1.34%	209,532
Feb 27, 2026	56.24	56.93	56.24	56.91	56.59	1.34%	245,696
Feb 26, 2026	56.43	56.65	56.00	56.15	55.84	-0.14%	141,823
Feb 25, 2026	56.49	56.49	55.80	56.23	55.92	-0.76%	176,661
Feb 24, 2026	56.21	56.66	56.01	56.66	56.34	0.87%	165,618
Feb 23, 2026	55.40	56.28	55.40	56.17	55.86	1.21%	120,667
Feb 20, 2026	55.28	55.53	55.12	55.50	55.19	0.20%	87,320
Feb 19, 2026	55.62	56.04	55.23	55.39	55.08	-0.25%	183,319
Feb 18, 2026	55.66	55.93	55.41	55.53	55.22	-0.47%	304,585
Feb 17, 2026	56.63	56.80	55.48	55.79	55.48	-1.38%	188,970
Feb 13, 2026	56.25	56.87	56.06	56.57	56.26	0.32%	232,470
Feb 12, 2026	55.75	56.81	55.75	56.39	56.08	1.33%	362,428
Feb 11, 2026	54.94	55.88	54.80	55.65	55.34	1.24%	232,352
Feb 10, 2026	55.21	55.45	54.93	54.97	54.66	-0.61%	181,883
Feb 9, 2026	55.71	55.87	55.02	55.31	55.00	-0.84%	361,696
Feb 6, 2026	55.02	55.85	55.02	55.78	55.47	1.31%	267,783
Feb 5, 2026	55.35	55.50	54.85	55.06	54.75	0.13%	304,148
Feb 4, 2026	54.59	55.27	54.59	54.99	54.68	0.99%	523,577
Feb 3, 2026	53.42	54.73	53.42	54.45	54.15	1.57%	212,490

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.