Fidelity Sustainable High Yield ETF (FSYD)
NYSEARCA: FSYD · Real-Time Price · USD
48.30
-0.02 (-0.04%)
Nov 28, 2025, 1:00 PM EST - Market closed
FSYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 48.32 | 48.35 | 48.30 | 48.30 | 48.30 | -0.04% | 19,279 |
| Nov 26, 2025 | 48.22 | 48.39 | 48.15 | 48.32 | 48.32 | -0.23% | 24,097 |
| Nov 25, 2025 | 48.20 | 48.48 | 48.20 | 48.43 | 48.18 | 0.31% | 21,858 |
| Nov 24, 2025 | 48.10 | 48.28 | 48.08 | 48.28 | 48.03 | 0.47% | 18,666 |
| Nov 21, 2025 | 47.95 | 48.09 | 47.90 | 48.05 | 47.81 | 0.32% | 13,534 |
| Nov 20, 2025 | 48.28 | 48.28 | 47.90 | 47.90 | 47.65 | -0.14% | 24,695 |
| Nov 19, 2025 | 47.95 | 48.04 | 47.95 | 47.97 | 47.72 | 0.09% | 8,228 |
| Nov 18, 2025 | 47.80 | 47.97 | 47.79 | 47.92 | 47.67 | 0.06% | 18,662 |
| Nov 17, 2025 | 48.07 | 48.07 | 47.88 | 47.89 | 47.64 | -0.37% | 14,021 |
| Nov 14, 2025 | 47.92 | 48.18 | 47.89 | 48.07 | 47.82 | 0.06% | 16,353 |
| Nov 13, 2025 | 48.25 | 48.25 | 48.00 | 48.04 | 47.79 | -0.58% | 26,033 |
| Nov 12, 2025 | 48.38 | 48.38 | 48.25 | 48.32 | 48.07 | -0.12% | 27,008 |
| Nov 11, 2025 | 48.28 | 48.46 | 48.28 | 48.38 | 48.13 | 0.08% | 27,008 |
| Nov 10, 2025 | 48.18 | 48.34 | 48.18 | 48.34 | 48.09 | 0.47% | 20,543 |
| Nov 7, 2025 | 48.30 | 48.30 | 48.01 | 48.11 | 47.87 | -0.01% | 8,614 |
| Nov 6, 2025 | 48.13 | 48.13 | 48.03 | 48.12 | 47.87 | -0.03% | 12,957 |
| Nov 5, 2025 | 48.10 | 48.20 | 48.08 | 48.13 | 47.88 | -0.02% | 18,813 |
| Nov 4, 2025 | 47.94 | 48.20 | 47.94 | 48.14 | 47.89 | -0.11% | 10,821 |
| Nov 3, 2025 | 48.52 | 48.52 | 48.19 | 48.19 | 47.95 | -0.36% | 24,907 |
| Oct 31, 2025 | 48.38 | 48.46 | 48.34 | 48.37 | 48.12 | 0.05% | 27,214 |
| Oct 30, 2025 | 48.39 | 48.45 | 48.32 | 48.34 | 48.09 | -0.78% | 14,539 |
| Oct 29, 2025 | 48.89 | 48.89 | 48.70 | 48.72 | 48.21 | -0.35% | 12,429 |
| Oct 28, 2025 | 48.99 | 48.99 | 48.81 | 48.89 | 48.38 | -0.20% | 16,095 |
| Oct 27, 2025 | 48.87 | 48.99 | 48.79 | 48.99 | 48.48 | 0.37% | 29,098 |
| Oct 24, 2025 | 48.78 | 48.83 | 48.70 | 48.81 | 48.30 | 0.50% | 19,739 |
| Oct 23, 2025 | 48.59 | 48.61 | 48.50 | 48.56 | 48.06 | 0.07% | 7,250 |
| Oct 22, 2025 | 48.59 | 48.60 | 48.51 | 48.53 | 48.03 | -0.19% | 23,307 |
| Oct 21, 2025 | 48.68 | 48.68 | 48.59 | 48.62 | 48.12 | -0.04% | 15,192 |
| Oct 20, 2025 | 48.49 | 48.66 | 48.47 | 48.64 | 48.14 | 0.31% | 25,312 |
| Oct 17, 2025 | 48.43 | 48.52 | 48.37 | 48.49 | 47.99 | 0.13% | 9,968 |
| Oct 16, 2025 | 48.58 | 48.59 | 48.41 | 48.43 | 47.93 | -0.31% | 22,155 |
| Oct 15, 2025 | 48.58 | 48.60 | 48.49 | 48.58 | 48.08 | 0.42% | 17,061 |
| Oct 14, 2025 | 48.27 | 48.45 | 48.04 | 48.38 | 47.87 | 0.29% | 16,111 |
| Oct 13, 2025 | 48.34 | 48.34 | 48.11 | 48.24 | 47.74 | 0.49% | 16,932 |
| Oct 10, 2025 | 48.30 | 48.32 | 47.98 | 48.00 | 47.50 | -0.64% | 21,019 |
| Oct 9, 2025 | 48.67 | 48.67 | 48.25 | 48.31 | 47.81 | -0.51% | 16,405 |
| Oct 8, 2025 | 48.68 | 48.68 | 48.55 | 48.56 | 48.06 | -0.19% | 25,647 |
| Oct 7, 2025 | 48.68 | 48.70 | 48.64 | 48.65 | 48.15 | -0.18% | 17,338 |
| Oct 6, 2025 | 48.80 | 48.80 | 48.66 | 48.74 | 48.23 | 0.06% | 22,593 |
| Oct 3, 2025 | 48.70 | 48.72 | 48.65 | 48.71 | 48.20 | -0.01% | 16,308 |
| Oct 2, 2025 | 48.70 | 48.74 | 48.64 | 48.72 | 48.21 | 0.07% | 17,033 |
| Oct 1, 2025 | 48.62 | 48.70 | 48.60 | 48.68 | 48.18 | 0.08% | 12,151 |
| Sep 30, 2025 | 48.63 | 48.65 | 48.57 | 48.64 | 48.14 | -0.10% | 13,917 |
| Sep 29, 2025 | 48.61 | 48.69 | 48.50 | 48.69 | 48.19 | -0.19% | 20,036 |
| Sep 26, 2025 | 48.75 | 48.81 | 48.67 | 48.79 | 48.04 | 0.05% | 11,472 |
| Sep 25, 2025 | 48.80 | 48.87 | 48.75 | 48.76 | 48.02 | -0.26% | 18,116 |
| Sep 24, 2025 | 48.94 | 48.94 | 48.85 | 48.89 | 48.14 | -0.14% | 12,880 |
| Sep 23, 2025 | 48.99 | 49.07 | 48.95 | 48.96 | 48.21 | -0.07% | 21,326 |
| Sep 22, 2025 | 48.93 | 49.08 | 48.89 | 48.99 | 48.24 | 0.18% | 25,718 |
| Sep 19, 2025 | 48.87 | 48.93 | 48.87 | 48.90 | 48.16 | -0.08% | 7,676 |