Skip to main content

Fidelity Consumer Staples MSCI ETF (NY: FSTA )

50.36 +0.36 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 50.07 50.41 50.00 50.36 58,236 +0.36(+0.72%)
Oct 08, 2024 49.80 50.06 49.68 50.00 115,899 +0.27(+0.54%)
Oct 07, 2024 50.24 50.24 49.66 49.73 125,628 -0.49(-0.97%)
Oct 04, 2024 49.99 50.26 49.88 50.22 156,682 +0.17(+0.33%)
Oct 03, 2024 50.31 50.31 49.95 50.05 82,365 -0.46(-0.91%)
Oct 02, 2024 50.79 50.79 50.40 50.51 78,543 -0.42(-0.82%)
Oct 01, 2024 51.07 51.11 50.74 50.93 79,206 -0.12(-0.24%)
Sep 30, 2024 51.15 51.24 50.84 51.05 181,852 +0.05(+0.11%)
Sep 27, 2024 51.02 51.26 50.91 50.99 71,450 +0.02(+0.03%)
Sep 26, 2024 50.89 51.15 50.82 50.98 160,418 +0.07(+0.14%)
Sep 25, 2024 51.12 51.15 50.81 50.91 71,945 -0.05(-0.10%)
Sep 24, 2024 51.08 51.16 50.89 50.96 100,528 -0.12(-0.23%)
Sep 23, 2024 50.89 51.27 50.71 51.08 119,770 +0.24(+0.47%)
Sep 20, 2024 50.55 50.84 50.51 50.84 53,240 +0.17(+0.34%)
Sep 19, 2024 51.06 51.06 50.55 50.67 122,938 -0.21(-0.41%)
Sep 18, 2024 50.99 51.24 50.74 50.88 57,545 -0.17(-0.33%)
Sep 17, 2024 51.33 51.44 51.00 51.05 44,061 -0.40(-0.77%)
Sep 16, 2024 51.46 51.63 51.24 51.44 58,871 +0.19(+0.37%)
Sep 13, 2024 50.96 51.28 50.88 51.25 49,902 +0.37(+0.72%)
Sep 12, 2024 50.62 50.91 50.40 50.89 42,287 +0.36(+0.71%)
Sep 11, 2024 50.82 50.82 50.06 50.53 50,738 -0.43(-0.85%)
Sep 10, 2024 50.95 51.17 50.85 50.96 55,241 +0.01(+0.01%)
Sep 09, 2024 50.67 51.13 50.60 50.96 53,624 +0.31(+0.61%)
Sep 06, 2024 50.83 51.01 50.64 50.65 42,682 -0.19(-0.37%)
Sep 05, 2024 51.05 51.06 50.64 50.84 66,841 -0.18(-0.36%)
Sep 04, 2024 50.76 51.05 50.70 51.02 67,699 +0.17(+0.34%)
Sep 03, 2024 50.48 51.02 50.48 50.85 150,907 +0.27(+0.53%)
Aug 30, 2024 50.29 50.60 50.15 50.58 49,429 +0.36(+0.71%)
Aug 29, 2024 50.46 50.46 50.11 50.22 53,999 -0.22(-0.43%)
Aug 28, 2024 50.70 50.73 50.26 50.44 50,989 -0.21(-0.41%)
Aug 27, 2024 50.66 50.73 50.51 50.65 77,379 +0.03(+0.06%)
Aug 26, 2024 50.33 50.68 50.33 50.62 69,800 +0.37(+0.73%)
Aug 23, 2024 50.15 50.25 49.97 50.25 41,172 +0.17(+0.34%)
Aug 22, 2024 50.33 50.33 49.89 50.08 121,201 -0.08(-0.16%)
Aug 21, 2024 50.22 50.42 50.03 50.16 67,372 +0.37(+0.74%)
Aug 20, 2024 49.63 49.79 49.57 49.79 38,765 +0.14(+0.28%)
Aug 19, 2024 49.54 49.74 49.54 49.65 76,934 +0.22(+0.44%)
Aug 16, 2024 49.23 49.50 49.23 49.43 74,401 +0.09(+0.18%)
Aug 15, 2024 49.48 49.48 49.19 49.34 50,160 +0.53(+1.08%)
Aug 14, 2024 48.61 48.94 48.58 48.82 60,545 +0.23(+0.47%)
Aug 13, 2024 48.36 48.59 48.10 48.59 97,757 +0.31(+0.64%)
Aug 12, 2024 48.58 48.58 48.19 48.28 41,631 -0.31(-0.63%)
Aug 09, 2024 48.52 48.69 48.24 48.59 37,725 -0.03(-0.06%)
Aug 08, 2024 48.12 48.67 48.07 48.62 79,230 +0.46(+0.95%)
Aug 07, 2024 48.40 48.83 48.15 48.16 68,099 -0.02(-0.04%)
Aug 06, 2024 48.02 48.65 48.02 48.18 88,208 +0.34(+0.71%)
Aug 05, 2024 48.60 48.65 47.65 47.84 108,076 -0.99(-2.04%)
Aug 02, 2024 48.77 49.07 47.98 48.84 101,206 +0.30(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.