Skip to main content
Fidelity Sustainable High Yield ETF (FSYD)
NYSEARCA: FSYD · Real-Time Price · USD
47.68
+0.23 (0.49%)
At close: Dec 20, 2024, 3:48 PM
47.69
+0.01 (0.02%)
After-hours: Dec 20, 2024, 8:00 PM EST

FSYD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202447.4947.7447.4747.6947.690.51%3,754
Dec 19, 202447.7847.7847.4347.4547.45-0.11%9,244
Dec 18, 202447.9447.9947.5047.5047.50-1.05%7,794
Dec 17, 202447.9848.0347.9748.0048.00-0.10%2,777
Dec 16, 202448.1648.1648.0348.0548.050.06%5,634
Dec 13, 202448.1948.1948.0248.0248.02-0.32%3,246
Dec 12, 202448.2648.2648.1848.1848.18-0.18%8,683
Dec 11, 202448.2648.3348.2648.2648.260.06%4,387
Dec 10, 202448.3848.3848.1948.2348.23-0.05%5,000
Dec 9, 202448.4548.4548.2548.2648.26-0.05%6,757
Dec 6, 202448.2848.3348.2848.2848.280.20%1,736
Dec 5, 202448.2048.2148.1648.1848.18-0.06%2,860
Dec 4, 202448.2048.2448.0848.2248.220.29%7,290
Dec 3, 202448.1748.1747.9548.0848.08-0.05%5,969
Dec 2, 202448.0348.1447.9048.1048.100.27%16,605
Nov 29, 202448.0748.0747.9747.9747.97-0.08%8,025
Nov 27, 202447.8948.0247.8948.0148.01-0.21%5,702
Nov 26, 202448.1148.1248.0648.1147.86-0.08%3,016
Nov 25, 202448.0348.1748.0248.1547.900.36%6,872
Nov 22, 202447.9748.0147.9147.9847.720.01%5,311
Nov 21, 202447.9748.0147.9147.9747.72-5,752
Nov 20, 202448.1048.1047.8547.9747.72-0.04%6,093
Nov 19, 202447.9548.0047.8347.9947.740.20%12,911
Nov 18, 202447.8947.9047.7447.9047.640.14%9,796
Nov 15, 202447.7247.9047.7047.8347.58-0.07%7,616
Nov 14, 202447.9747.9847.8747.8747.61-0.26%6,164
Nov 13, 202448.1348.1347.9247.9947.740.05%3,443
Nov 12, 202448.1548.1547.9347.9747.71-0.43%3,870
Nov 11, 202448.1448.1948.1248.1747.92-0.01%3,966
Nov 8, 202448.1448.1948.0448.1847.920.30%4,427
Nov 7, 202447.9948.0347.9048.0347.780.40%7,255
Nov 6, 202447.8547.8647.7547.8447.590.18%3,951
Nov 5, 202447.6447.7747.6447.7647.500.39%4,367
Nov 4, 202447.7447.7447.4747.5747.32-0.08%9,177
Nov 1, 202447.7447.7447.6147.6147.360.02%1,982
Oct 31, 202447.6747.6847.5647.6047.35-0.21%6,289
Oct 30, 202447.9947.9947.6647.7047.45-0.70%5,366
Oct 29, 202448.0848.0847.8448.0447.510.06%9,853
Oct 28, 202447.9248.0147.8448.0147.480.28%5,575
Oct 25, 202448.0448.0447.7947.8747.35-0.16%5,035
Oct 24, 202447.8847.9747.8047.9547.420.20%2,322
Oct 23, 202448.0048.0047.8547.8647.33-0.47%4,571
Oct 22, 202448.2348.2348.0048.0847.550.02%2,766
Oct 21, 202448.1548.1548.0148.0747.54-0.32%845
Oct 18, 202448.1848.2548.1848.2247.700.19%19,296
Oct 17, 202448.3648.3648.0748.1347.60-0.15%3,167
Oct 16, 202448.1448.2748.1448.2047.670.16%7,600
Oct 15, 202448.1348.1848.0848.1347.600.01%5,405
Oct 14, 202448.0548.1248.0048.1247.590.20%3,721
Oct 11, 202447.9048.0547.8948.0347.500.13%4,634
Oct 10, 202447.9647.9747.9047.9747.44-0.02%2,100
Oct 9, 202448.0048.0047.8447.9847.45-0.09%3,903
Oct 8, 202447.8348.0247.8348.0247.490.21%3,554
Oct 7, 202448.0948.0947.9147.9247.39-0.43%6,601
Oct 4, 202448.2348.2348.0448.1247.60-0.14%7,082
Oct 3, 202448.2248.2448.1248.1947.67-0.12%12,233
Oct 2, 202448.2148.2548.1948.2547.72-0.02%2,440
Oct 1, 202448.4248.4248.0648.2647.73-0.06%10,396
Sep 30, 202448.3548.3648.2548.2947.760.06%9,295
Sep 27, 202448.3548.3548.1848.2647.73-0.27%7,748
Sep 26, 202448.3948.4048.3348.4047.630.13%6,886
Sep 25, 202448.3248.3648.2148.3347.56-0.07%11,348
Sep 24, 202448.5048.5048.3448.3747.600.05%14,811
Sep 23, 202448.4848.4848.3048.3447.57-0.14%5,526
Sep 20, 202448.3448.4148.2848.4147.64-0.02%2,860
Sep 19, 202448.5448.5448.3448.4247.650.37%5,047
Sep 18, 202448.2248.3948.1748.2447.470.03%3,884
Sep 17, 202448.2348.2348.2048.2347.460.07%4,076
Sep 16, 202448.2048.2048.0348.2047.430.16%4,969
Sep 13, 202448.0348.1748.0148.1247.360.41%4,089
Sep 12, 202447.8247.9947.8147.9347.160.14%5,485
Sep 11, 202447.6747.8647.6747.8647.100.15%4,229
Sep 10, 202447.8347.8347.7547.7947.03-0.13%4,691
Sep 9, 202447.8247.8547.6347.8547.080.22%3,492
Sep 6, 202447.7547.7647.6247.7446.98-0.07%2,819
Sep 5, 202447.6847.7747.6847.7747.020.22%1,194
Sep 4, 202447.5247.6847.5247.6746.910.27%2,193
Sep 3, 202447.6547.6547.5447.5446.78-0.24%4,454
Aug 30, 202447.6047.6747.5947.6546.900.01%3,795
Aug 29, 202447.6747.6947.6047.6546.89-0.52%4,215
Aug 28, 202447.9547.9547.8547.9046.88-0.09%4,544
Aug 27, 202447.9147.9647.7647.9546.930.07%14,775
Aug 26, 202447.9847.9847.8447.9146.89-0.07%7,171
Aug 23, 202447.7847.9547.7847.9546.930.53%2,252
Aug 22, 202447.7647.7647.6947.6946.68-0.11%6,673
Aug 21, 202447.7547.7847.6647.7546.730.23%1,222
Aug 20, 202447.7047.7047.5947.6446.62-0.13%4,724
Aug 19, 202447.6147.7147.5147.7046.690.18%6,587
Aug 16, 202447.4847.6147.4247.6146.600.37%2,073
Aug 15, 202447.4347.4847.3347.4446.430.16%4,095
Aug 14, 202447.2647.3647.2447.3646.360.15%2,387
Aug 13, 202447.2247.2947.1247.2946.290.45%5,741
Aug 12, 202447.0047.0846.9947.0846.080.10%2,296
Aug 9, 202447.0147.1146.9847.0346.030.08%9,396
Aug 8, 202446.9047.0146.7946.9945.990.38%7,303
Aug 7, 202447.0747.0846.8046.8145.82-0.08%16,256
Aug 6, 202446.8946.9946.7146.8545.860.46%24,355
Aug 5, 202446.5246.7946.4946.6445.65-0.67%9,414
Aug 2, 202447.0447.0646.8846.9545.95-0.40%3,429
Aug 1, 202447.2747.3347.1447.1446.14-0.17%6,529