Fidelity Sustainable High Yield ETF (FSYD)
NYSEARCA: FSYD · Real-Time Price · USD
48.90
+0.12 (0.25%)
At close: May 29, 2026, 4:00 PM EDT
48.90
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
FSYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 48.84 | 48.92 | 48.77 | 48.86 | - | 0.16% | 30,528 |
| May 28, 2026 | 48.73 | 48.90 | 48.65 | 48.78 | 48.78 | -0.47% | 21,324 |
| May 27, 2026 | 49.00 | 49.02 | 48.96 | 49.01 | 49.01 | 0.02% | 18,728 |
| May 26, 2026 | 48.99 | 49.00 | 48.85 | 49.00 | 49.00 | 0.37% | 24,786 |
| May 22, 2026 | 48.80 | 48.87 | 48.79 | 48.82 | 48.82 | 0.11% | 23,144 |
| May 21, 2026 | 48.75 | 48.80 | 48.64 | 48.77 | 48.77 | 0.01% | 11,965 |
| May 20, 2026 | 48.54 | 48.77 | 48.52 | 48.76 | 48.76 | 0.48% | 32,248 |
| May 19, 2026 | 48.50 | 48.58 | 48.38 | 48.53 | 48.53 | -0.07% | 31,926 |
| May 18, 2026 | 48.74 | 48.74 | 48.47 | 48.56 | 48.56 | -0.13% | 30,229 |
| May 15, 2026 | 48.75 | 48.75 | 48.62 | 48.63 | 48.63 | -0.51% | 38,604 |
| May 14, 2026 | 48.93 | 48.93 | 48.87 | 48.88 | 48.88 | 0.01% | 22,886 |
| May 13, 2026 | 48.80 | 48.91 | 48.76 | 48.87 | 48.87 | 0.12% | 34,865 |
| May 12, 2026 | 48.74 | 48.87 | 48.74 | 48.81 | 48.81 | -0.24% | 24,328 |
| May 11, 2026 | 48.84 | 48.94 | 48.84 | 48.93 | 48.93 | -0.03% | 16,892 |
| May 8, 2026 | 48.88 | 48.95 | 48.85 | 48.95 | 48.95 | 0.25% | 31,226 |
| May 7, 2026 | 48.87 | 48.91 | 48.81 | 48.83 | 48.83 | -0.27% | 47,957 |
| May 6, 2026 | 48.83 | 48.98 | 48.83 | 48.96 | 48.95 | 0.40% | 32,674 |
| May 5, 2026 | 48.71 | 48.86 | 48.66 | 48.76 | 48.76 | 0.21% | 27,482 |
| May 4, 2026 | 48.80 | 48.80 | 48.64 | 48.66 | 48.66 | -0.33% | 25,140 |
| May 1, 2026 | 48.78 | 48.85 | 48.77 | 48.82 | 48.82 | 0.11% | 20,001 |
| Apr 30, 2026 | 48.69 | 48.77 | 48.59 | 48.77 | 48.77 | 0.46% | 18,297 |
| Apr 29, 2026 | 48.73 | 48.73 | 48.50 | 48.54 | 48.54 | -0.39% | 8,073 |
| Apr 28, 2026 | 49.08 | 49.10 | 48.96 | 49.01 | 48.73 | -0.19% | 15,435 |
| Apr 27, 2026 | 49.06 | 49.14 | 49.05 | 49.11 | 48.83 | 0.16% | 14,133 |
| Apr 24, 2026 | 49.00 | 49.08 | 48.96 | 49.03 | 48.75 | 0.13% | 18,433 |
| Apr 23, 2026 | 49.00 | 49.13 | 48.87 | 48.97 | 48.69 | -0.08% | 10,680 |
| Apr 22, 2026 | 49.09 | 49.09 | 48.95 | 49.01 | 48.73 | 0.15% | 15,772 |
| Apr 21, 2026 | 49.11 | 49.11 | 48.92 | 48.93 | 48.65 | -0.28% | 8,196 |
| Apr 20, 2026 | 49.16 | 49.16 | 49.01 | 49.07 | 48.79 | -0.11% | 12,526 |
| Apr 17, 2026 | 49.10 | 49.15 | 49.04 | 49.12 | 48.84 | 0.47% | 9,883 |
| Apr 16, 2026 | 48.91 | 49.04 | 48.84 | 48.89 | 48.61 | -0.04% | 16,550 |
| Apr 15, 2026 | 48.91 | 48.98 | 48.86 | 48.91 | 48.63 | 0.20% | 32,972 |
| Apr 14, 2026 | 48.75 | 48.94 | 48.74 | 48.81 | 48.53 | 0.20% | 11,631 |
| Apr 13, 2026 | 48.55 | 48.73 | 48.52 | 48.72 | 48.44 | 0.30% | 20,788 |
| Apr 10, 2026 | 48.72 | 48.75 | 48.57 | 48.57 | 48.29 | -0.12% | 19,112 |
| Apr 9, 2026 | 48.50 | 48.66 | 48.46 | 48.63 | 48.35 | 0.16% | 8,051 |
| Apr 8, 2026 | 48.75 | 48.75 | 48.44 | 48.55 | 48.27 | 0.73% | 9,941 |
| Apr 7, 2026 | 48.15 | 48.20 | 48.01 | 48.20 | 47.93 | 0.04% | 18,687 |
| Apr 6, 2026 | 48.04 | 48.24 | 48.04 | 48.18 | 47.91 | 0.22% | 9,742 |
| Apr 2, 2026 | 47.80 | 48.21 | 47.77 | 48.07 | 47.80 | 0.24% | 21,171 |
| Apr 1, 2026 | 47.96 | 48.00 | 47.93 | 47.96 | 47.69 | 0.13% | 9,127 |
| Mar 31, 2026 | 47.54 | 47.95 | 47.54 | 47.90 | 47.63 | 1.25% | 12,462 |
| Mar 30, 2026 | 47.47 | 47.47 | 47.22 | 47.31 | 47.04 | 0.05% | 13,802 |
| Mar 27, 2026 | 47.65 | 47.72 | 47.51 | 47.59 | 47.02 | -0.23% | 18,298 |
| Mar 26, 2026 | 47.84 | 48.00 | 47.70 | 47.70 | 47.12 | -0.74% | 11,951 |
| Mar 25, 2026 | 48.06 | 48.13 | 48.05 | 48.05 | 47.47 | 0.39% | 5,114 |
| Mar 24, 2026 | 48.00 | 48.01 | 47.80 | 47.87 | 47.29 | -0.26% | 20,535 |
| Mar 23, 2026 | 47.93 | 48.12 | 47.90 | 47.99 | 47.41 | 0.58% | 17,134 |
| Mar 20, 2026 | 48.01 | 48.04 | 47.70 | 47.71 | 47.14 | -0.87% | 18,727 |
| Mar 19, 2026 | 47.98 | 48.13 | 47.93 | 48.13 | 47.55 | 0.17% | 8,896 |