Fidelity Sustainable High Yield ETF (FSYD)
NYSEARCA: FSYD · Real-Time Price · USD
48.48
+0.04 (0.08%)
At close: Jan 2, 2026, 4:00 PM EST
48.48
0.00 (0.00%)
After-hours: Jan 2, 2026, 4:10 PM EST
FSYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 48.54 | 48.54 | 48.42 | 48.45 | - | 0.02% | 12,094 |
| Dec 31, 2025 | 48.53 | 48.53 | 48.43 | 48.44 | 48.44 | -0.14% | 25,245 |
| Dec 30, 2025 | 48.50 | 48.56 | 48.43 | 48.51 | 48.51 | -0.39% | 19,977 |
| Dec 29, 2025 | 48.63 | 48.73 | 48.63 | 48.70 | 48.43 | - | 22,118 |
| Dec 26, 2025 | 48.78 | 48.78 | 48.70 | 48.70 | 48.43 | -0.08% | 26,667 |
| Dec 24, 2025 | 48.79 | 48.79 | 48.65 | 48.74 | 48.47 | 0.31% | 16,089 |
| Dec 23, 2025 | 48.55 | 48.70 | 48.53 | 48.59 | 48.32 | 0.04% | 22,247 |
| Dec 22, 2025 | 48.94 | 48.94 | 48.55 | 48.57 | 48.30 | 0.02% | 36,360 |
| Dec 19, 2025 | 48.60 | 48.68 | 48.56 | 48.56 | 48.29 | -0.08% | 26,069 |
| Dec 18, 2025 | 48.76 | 48.76 | 48.56 | 48.60 | 48.33 | 0.18% | 26,032 |
| Dec 17, 2025 | 48.54 | 48.65 | 48.45 | 48.52 | 48.25 | 0.05% | 33,960 |
| Dec 16, 2025 | 48.56 | 48.56 | 48.45 | 48.49 | 48.22 | -0.08% | 23,311 |
| Dec 15, 2025 | 48.65 | 48.65 | 48.50 | 48.53 | 48.26 | - | 37,694 |
| Dec 12, 2025 | 48.57 | 48.58 | 48.43 | 48.53 | 48.26 | -0.16% | 12,936 |
| Dec 11, 2025 | 48.66 | 48.66 | 48.53 | 48.61 | 48.34 | 0.04% | 16,496 |
| Dec 10, 2025 | 48.39 | 48.63 | 48.35 | 48.59 | 48.32 | 0.42% | 10,156 |
| Dec 9, 2025 | 48.40 | 48.41 | 48.31 | 48.39 | 48.12 | 0.02% | 18,939 |
| Dec 8, 2025 | 48.50 | 48.50 | 48.30 | 48.38 | 48.11 | -0.32% | 23,668 |
| Dec 5, 2025 | 48.43 | 48.53 | 48.41 | 48.53 | 48.26 | 0.21% | 32,235 |
| Dec 4, 2025 | 48.44 | 48.45 | 48.40 | 48.43 | 48.16 | 0.02% | 27,662 |
| Dec 3, 2025 | 48.35 | 48.52 | 48.34 | 48.42 | 48.15 | 0.12% | 28,007 |
| Dec 2, 2025 | 48.55 | 48.55 | 48.26 | 48.36 | 48.09 | 0.25% | 29,406 |
| Dec 1, 2025 | 48.30 | 48.35 | 48.18 | 48.24 | 47.97 | -0.12% | 31,076 |
| Nov 28, 2025 | 48.32 | 48.35 | 48.30 | 48.30 | 48.03 | -0.04% | 19,281 |
| Nov 26, 2025 | 48.22 | 48.39 | 48.15 | 48.32 | 48.05 | -0.23% | 24,097 |
| Nov 25, 2025 | 48.20 | 48.48 | 48.20 | 48.43 | 47.91 | 0.31% | 21,858 |
| Nov 24, 2025 | 48.10 | 48.28 | 48.08 | 48.28 | 47.76 | 0.47% | 18,666 |
| Nov 21, 2025 | 47.95 | 48.09 | 47.90 | 48.05 | 47.54 | 0.32% | 13,534 |
| Nov 20, 2025 | 48.28 | 48.28 | 47.90 | 47.90 | 47.39 | -0.14% | 24,695 |
| Nov 19, 2025 | 47.95 | 48.04 | 47.95 | 47.97 | 47.45 | 0.09% | 8,228 |
| Nov 18, 2025 | 47.80 | 47.97 | 47.79 | 47.92 | 47.41 | 0.06% | 18,662 |
| Nov 17, 2025 | 48.07 | 48.07 | 47.88 | 47.89 | 47.38 | -0.37% | 14,021 |
| Nov 14, 2025 | 47.92 | 48.18 | 47.89 | 48.07 | 47.56 | 0.06% | 16,353 |
| Nov 13, 2025 | 48.25 | 48.25 | 48.00 | 48.04 | 47.53 | -0.58% | 26,033 |
| Nov 12, 2025 | 48.38 | 48.38 | 48.25 | 48.32 | 47.80 | -0.12% | 27,008 |
| Nov 11, 2025 | 48.28 | 48.46 | 48.28 | 48.38 | 47.86 | 0.08% | 27,008 |
| Nov 10, 2025 | 48.18 | 48.34 | 48.18 | 48.34 | 47.82 | 0.47% | 20,543 |
| Nov 7, 2025 | 48.30 | 48.30 | 48.01 | 48.11 | 47.60 | -0.01% | 8,614 |
| Nov 6, 2025 | 48.13 | 48.13 | 48.03 | 48.12 | 47.60 | -0.03% | 12,957 |
| Nov 5, 2025 | 48.10 | 48.20 | 48.08 | 48.13 | 47.62 | -0.02% | 18,813 |
| Nov 4, 2025 | 47.94 | 48.20 | 47.94 | 48.14 | 47.63 | -0.11% | 10,821 |
| Nov 3, 2025 | 48.52 | 48.52 | 48.19 | 48.19 | 47.68 | -0.36% | 24,907 |
| Oct 31, 2025 | 48.38 | 48.46 | 48.34 | 48.37 | 47.85 | 0.05% | 27,214 |
| Oct 30, 2025 | 48.39 | 48.45 | 48.32 | 48.34 | 47.82 | -0.78% | 14,539 |
| Oct 29, 2025 | 48.89 | 48.89 | 48.70 | 48.72 | 47.95 | -0.35% | 12,429 |
| Oct 28, 2025 | 48.99 | 48.99 | 48.81 | 48.89 | 48.11 | -0.20% | 16,095 |
| Oct 27, 2025 | 48.87 | 48.99 | 48.79 | 48.99 | 48.21 | 0.37% | 29,098 |
| Oct 24, 2025 | 48.78 | 48.83 | 48.70 | 48.81 | 48.03 | 0.50% | 19,739 |
| Oct 23, 2025 | 48.59 | 48.61 | 48.50 | 48.56 | 47.79 | 0.07% | 7,250 |
| Oct 22, 2025 | 48.59 | 48.60 | 48.51 | 48.53 | 47.76 | -0.19% | 23,307 |