Fidelity MSCI COnsumer Staples Index ETF (FSTA)
52.00
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 51.69 | 52.18 | 51.69 | 52.00 | 99,803 | 52.00 |
| 3/04/2025 | 52.45 | 52.89 | 51.75 | 51.82 | 189,439 | 51.82 |
| 3/03/2025 | 52.38 | 52.96 | 52.38 | 52.71 | 190,308 | 52.71 |
| 2/28/2025 | 52.27 | 52.55 | 51.93 | 52.55 | 88,616 | 52.55 |
| 2/27/2025 | 51.73 | 52.20 | 51.73 | 51.87 | 130,504 | 51.87 |
| 2/26/2025 | 52.68 | 52.68 | 51.86 | 51.89 | 115,753 | 51.89 |
| 2/25/2025 | 52.25 | 52.93 | 52.25 | 52.85 | 237,158 | 52.85 |
| 2/24/2025 | 51.83 | 52.20 | 51.81 | 52.08 | 207,064 | 52.08 |
| 2/21/2025 | 51.69 | 52.00 | 51.44 | 51.97 | 104,195 | 51.97 |
| 2/20/2025 | 51.40 | 51.66 | 51.23 | 51.63 | 83,625 | 51.63 |
| 2/19/2025 | 51.77 | 52.15 | 51.77 | 52.15 | 86,158 | 52.15 |
| 2/18/2025 | 51.61 | 51.75 | 51.27 | 51.73 | 107,581 | 51.73 |
| 2/14/2025 | 52.23 | 52.30 | 51.69 | 51.71 | 80,665 | 51.71 |
| 2/13/2025 | 51.83 | 52.33 | 51.77 | 52.30 | 174,462 | 52.30 |
| 2/12/2025 | 51.20 | 51.76 | 51.20 | 51.71 | 118,550 | 51.71 |
| 2/11/2025 | 51.32 | 51.64 | 51.12 | 51.64 | 132,132 | 51.64 |
| 2/10/2025 | 51.00 | 51.20 | 50.68 | 51.20 | 109,697 | 51.20 |
| 2/07/2025 | 51.07 | 51.10 | 50.75 | 50.86 | 220,285 | 50.86 |
| 2/06/2025 | 51.29 | 51.34 | 50.84 | 51.01 | 75,079 | 51.01 |
| 2/05/2025 | 50.29 | 50.74 | 50.14 | 50.73 | 83,703 | 50.73 |
| 2/04/2025 | 50.48 | 50.48 | 50.08 | 50.35 | 89,750 | 50.35 |
| 2/03/2025 | 49.83 | 50.67 | 49.83 | 50.52 | 199,453 | 50.52 |
| 1/31/2025 | 50.37 | 50.62 | 50.25 | 50.27 | 77,814 | 50.27 |
| 1/30/2025 | 50.47 | 50.75 | 50.39 | 50.72 | 71,042 | 50.72 |
| 1/29/2025 | 50.13 | 50.37 | 50.09 | 50.21 | 76,133 | 50.21 |
| 1/28/2025 | 50.62 | 50.74 | 49.97 | 50.03 | 115,579 | 50.03 |
| 1/27/2025 | 49.72 | 50.77 | 49.72 | 50.73 | 115,121 | 50.73 |
| 1/24/2025 | 49.20 | 49.44 | 49.20 | 49.43 | 91,946 | 49.43 |
| 1/23/2025 | 48.99 | 49.23 | 48.76 | 49.22 | 99,005 | 49.22 |
| 1/22/2025 | 49.49 | 49.50 | 49.01 | 49.06 | 87,983 | 49.06 |
| 1/21/2025 | 49.10 | 49.40 | 49.03 | 49.25 | 132,054 | 49.25 |
| 1/17/2025 | 48.74 | 49.03 | 48.74 | 48.96 | 112,214 | 48.96 |
| 1/16/2025 | 48.23 | 48.67 | 48.08 | 48.63 | 82,223 | 48.63 |
| 1/15/2025 | 48.60 | 48.78 | 48.24 | 48.30 | 117,545 | 48.30 |
| 1/14/2025 | 48.46 | 48.48 | 48.14 | 48.39 | 118,686 | 48.39 |
| 1/13/2025 | 48.28 | 48.46 | 48.13 | 48.33 | 115,674 | 48.33 |
| 1/10/2025 | 48.72 | 48.82 | 48.26 | 48.31 | 107,188 | 48.31 |
| 1/08/2025 | 48.60 | 48.90 | 48.43 | 48.89 | 113,722 | 48.89 |
| 1/07/2025 | 48.97 | 49.18 | 48.61 | 48.68 | 121,623 | 48.68 |
| 1/06/2025 | 49.36 | 49.36 | 48.77 | 48.84 | 311,279 | 48.84 |
| 1/03/2025 | 49.31 | 49.52 | 49.12 | 49.31 | 80,178 | 49.31 |
| 1/02/2025 | 49.54 | 49.71 | 49.09 | 49.25 | 100,117 | 49.25 |
| 12/31/2024 | 49.28 | 0.00 | 49.43 | 49.43 | 0 | 49.43 |
| 12/30/2024 | 49.68 | 49.68 | 49.13 | 49.28 | 172,525 | 49.28 |
| 12/27/2024 | 50.02 | 50.17 | 49.71 | 49.93 | 73,587 | 49.93 |
| 12/26/2024 | 50.07 | 50.23 | 50.00 | 50.22 | 70,827 | 50.22 |
| 12/24/2024 | 49.67 | 50.11 | 49.67 | 50.11 | 51,564 | 50.11 |
| 12/23/2024 | 49.83 | 49.86 | 49.21 | 49.71 | 241,686 | 49.71 |
| 12/20/2024 | 49.75 | 50.34 | 49.73 | 49.97 | 156,035 | 49.97 |
| 12/19/2024 | 50.62 | 50.78 | 50.23 | 50.23 | 117,225 | 49.96 |
| 12/18/2024 | 51.27 | 51.31 | 50.54 | 50.54 | 131,642 | 50.26 |
| 12/17/2024 | 51.39 | 51.58 | 51.30 | 51.37 | 91,197 | 51.09 |
| 12/16/2024 | 51.74 | 51.97 | 51.47 | 51.51 | 69,042 | 51.23 |
| 12/13/2024 | 51.63 | 51.92 | 51.43 | 51.69 | 75,505 | 51.41 |
| 12/12/2024 | 52.00 | 52.00 | 51.73 | 51.80 | 101,029 | 51.52 |
| 12/11/2024 | 52.14 | 52.30 | 51.68 | 51.72 | 96,641 | 51.44 |
| 12/10/2024 | 51.73 | 52.08 | 51.55 | 51.96 | 56,663 | 51.68 |
| 12/09/2024 | 51.98 | 52.04 | 51.66 | 51.71 | 86,885 | 51.43 |
| 12/06/2024 | 52.13 | 52.41 | 51.94 | 51.94 | 69,548 | 51.65 |