Skip to main content
Fidelity Sustainable High Yield ETF (FSYD)
NYSEARCA: FSYD · Real-Time Price · USD
48.01
+0.17 (0.35%)
Feb 5, 2025, 3:58 PM EST - Market closed

FSYD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202547.6947.9547.6947.8447.840.36%6,434
Feb 3, 202547.5547.7647.5547.6747.67-0.27%9,961
Jan 31, 202547.9047.9047.7447.8047.80-0.15%7,024
Jan 30, 202547.9047.9847.8547.8747.87-0.43%9,214
Jan 29, 202548.1848.1848.0048.0847.83-0.13%3,308
Jan 28, 202547.9948.1847.9948.1447.89-13,638
Jan 27, 202548.1048.1848.0348.1347.890.24%20,305
Jan 24, 202547.9348.1347.9348.0247.780.11%7,439
Jan 23, 202548.0148.0147.8847.9747.72-0.03%5,650
Jan 22, 202548.0448.0947.8547.9847.74-0.07%20,049
Jan 21, 202548.1248.1347.9148.0247.770.41%14,116
Jan 17, 202547.8347.8747.7847.8247.580.15%7,196
Jan 16, 202547.7347.8547.6047.7547.510.16%6,394
Jan 15, 202547.9547.9547.4347.6847.430.81%8,198
Jan 14, 202547.2647.3847.2647.2947.050.04%5,971
Jan 13, 202547.4647.4747.0247.2747.04-0.07%10,934
Jan 10, 202547.3147.4747.3147.3147.07-0.49%7,277
Jan 8, 202547.4947.5647.4747.5447.30-0.01%7,836
Jan 7, 202547.9847.9847.5147.5547.31-0.25%8,047
Jan 6, 202547.7047.7047.6447.6747.420.07%9,140
Jan 3, 202547.4947.6347.4947.6347.390.36%5,928
Jan 2, 202547.4647.5747.3747.4647.220.09%10,085
Dec 31, 202447.4947.5147.3847.4247.18-0.03%5,792
Dec 30, 202447.4647.4747.3147.4347.19-0.53%15,824
Dec 27, 202447.7447.7447.6647.6947.16-0.23%6,093
Dec 26, 202447.6847.8047.6147.8047.270.24%4,697
Dec 24, 202447.7347.7347.6147.6847.150.20%2,828
Dec 23, 202447.7747.7747.5947.5947.06-0.21%4,701
Dec 20, 202447.4947.7447.4747.6947.160.51%3,754
Dec 19, 202447.7847.7847.4347.4546.92-0.11%9,244
Dec 18, 202447.9447.9947.5047.5046.97-1.05%7,794
Dec 17, 202447.9848.0347.9748.0047.47-0.10%2,777
Dec 16, 202448.1648.1648.0348.0547.520.06%5,634
Dec 13, 202448.1948.1948.0248.0247.49-0.32%3,246
Dec 12, 202448.2648.2648.1848.1847.64-0.18%8,683
Dec 11, 202448.2648.3348.2648.2647.720.06%4,387
Dec 10, 202448.3848.3848.1948.2347.69-0.05%5,000
Dec 9, 202448.4548.4548.2548.2647.72-0.05%6,757
Dec 6, 202448.2848.3348.2848.2847.740.20%1,736
Dec 5, 202448.2048.2148.1648.1847.65-0.06%2,860
Dec 4, 202448.2048.2448.0848.2247.680.29%7,290
Dec 3, 202448.1748.1747.9548.0847.54-0.05%5,969
Dec 2, 202448.0348.1447.9048.1047.570.27%16,605
Nov 29, 202448.0748.0747.9747.9747.44-0.08%8,025
Nov 27, 202447.8948.0247.8948.0147.48-0.21%5,702
Nov 26, 202448.1148.1248.0648.1147.32-0.08%3,016
Nov 25, 202448.0348.1748.0248.1547.360.36%6,872
Nov 22, 202447.9748.0147.9147.9847.190.01%5,311
Nov 21, 202447.9748.0147.9147.9747.19-5,752
Nov 20, 202448.1048.1047.8547.9747.19-0.04%6,093
Nov 19, 202447.9548.0047.8347.9947.210.20%12,911
Nov 18, 202447.8947.9047.7447.9047.110.14%9,796
Nov 15, 202447.7247.9047.7047.8347.05-0.07%7,616
Nov 14, 202447.9747.9847.8747.8747.08-0.26%6,164
Nov 13, 202448.1348.1347.9247.9947.210.05%3,443
Nov 12, 202448.1548.1547.9347.9747.18-0.43%3,870
Nov 11, 202448.1448.1948.1248.1747.38-0.01%3,966
Nov 8, 202448.1448.1948.0448.1847.390.30%4,427
Nov 7, 202447.9948.0347.9048.0347.250.40%7,255
Nov 6, 202447.8547.8647.7547.8447.060.18%3,951
Nov 5, 202447.6447.7747.6447.7646.980.39%4,367
Nov 4, 202447.7447.7447.4747.5746.79-0.08%9,177
Nov 1, 202447.7447.7447.6147.6146.830.02%1,982
Oct 31, 202447.6747.6847.5647.6046.82-0.21%6,289
Oct 30, 202447.9947.9947.6647.7046.92-0.70%5,366
Oct 29, 202448.0848.0847.8448.0446.980.06%9,853
Oct 28, 202447.9248.0147.8448.0146.950.28%5,575
Oct 25, 202448.0448.0447.7947.8746.82-0.16%5,035
Oct 24, 202447.8847.9747.8047.9546.900.20%2,322
Oct 23, 202448.0048.0047.8547.8646.80-0.47%4,571
Oct 22, 202448.2348.2348.0048.0847.030.02%2,766
Oct 21, 202448.1548.1548.0148.0747.02-0.32%845
Oct 18, 202448.1848.2548.1848.2247.170.19%19,296
Oct 17, 202448.3648.3648.0748.1347.07-0.15%3,167
Oct 16, 202448.1448.2748.1448.2047.140.16%7,600
Oct 15, 202448.1348.1848.0848.1347.070.01%5,405
Oct 14, 202448.0548.1248.0048.1247.060.20%3,721
Oct 11, 202447.9048.0547.8948.0346.970.13%4,634
Oct 10, 202447.9647.9747.9047.9746.91-0.02%2,100
Oct 9, 202448.0048.0047.8447.9846.92-0.09%3,903
Oct 8, 202447.8348.0247.8348.0246.970.21%3,554
Oct 7, 202448.0948.0947.9147.9246.87-0.43%6,601
Oct 4, 202448.2348.2348.0448.1247.07-0.14%7,082
Oct 3, 202448.2248.2448.1248.1947.14-0.12%12,233
Oct 2, 202448.2148.2548.1948.2547.19-0.02%2,440
Oct 1, 202448.4248.4248.0648.2647.20-0.06%10,396
Sep 30, 202448.3548.3648.2548.2947.230.06%9,295
Sep 27, 202448.3548.3548.1848.2647.20-0.27%7,748
Sep 26, 202448.3948.4048.3348.4047.100.13%6,886
Sep 25, 202448.3248.3648.2148.3347.03-0.07%11,348
Sep 24, 202448.5048.5048.3448.3747.070.05%14,811
Sep 23, 202448.4848.4848.3048.3447.04-0.14%5,526
Sep 20, 202448.3448.4148.2848.4147.11-0.02%2,860
Sep 19, 202448.5448.5448.3448.4247.120.37%5,047
Sep 18, 202448.2248.3948.1748.2446.950.03%3,884
Sep 17, 202448.2348.2348.2048.2346.930.07%4,076
Sep 16, 202448.2048.2048.0348.2046.900.16%4,969
Sep 13, 202448.0348.1748.0148.1246.830.41%4,089
Sep 12, 202447.8247.9947.8147.9346.640.14%5,485
Sep 11, 202447.6747.8647.6747.8646.570.15%4,229