Skip to main content

Fidelity Consumer Staples MSCI ETF (NY: FSTA )

47.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 47.21 47.48 47.21 47.48 36,750 +0.46(+0.98%)
Mar 26, 2024 47.04 47.19 47.02 47.02 54,737 +0.01(+0.03%)
Mar 25, 2024 47.12 47.27 46.95 47.01 132,329 -0.17(-0.35%)
Mar 22, 2024 47.45 47.45 47.16 47.17 47,291 -0.21(-0.44%)
Mar 21, 2024 47.35 47.53 47.20 47.38 62,480 +0.05(+0.11%)
Mar 20, 2024 47.19 47.33 47.07 47.33 71,858 +0.18(+0.38%)
Mar 19, 2024 47.01 47.15 47.01 47.15 104,823 +0.18(+0.38%)
Mar 18, 2024 46.66 47.10 46.66 46.97 54,534 +0.31(+0.66%)
Mar 15, 2024 46.53 46.71 46.47 46.66 52,765 -0.00(-0.00%)
Mar 14, 2024 47.05 47.06 46.50 46.66 64,800 -0.35(-0.74%)
Mar 13, 2024 46.92 47.09 46.89 47.01 165,523 +0.05(+0.11%)
Mar 12, 2024 46.70 47.02 46.70 46.96 57,260 +0.31(+0.66%)
Mar 11, 2024 46.50 46.69 46.38 46.65 52,686 +0.23(+0.49%)
Mar 08, 2024 46.47 46.57 46.33 46.42 85,077 -0.31(-0.67%)
Mar 07, 2024 46.66 46.81 46.62 46.74 64,432 +0.22(+0.48%)
Mar 06, 2024 46.30 46.58 46.30 46.51 86,164 +0.37(+0.80%)
Mar 05, 2024 46.30 46.45 46.06 46.14 128,156 +0.10(+0.22%)
Mar 04, 2024 45.90 46.11 45.90 46.04 74,959 +0.01(+0.02%)
Mar 01, 2024 45.98 46.06 45.75 46.03 79,825 +0.04(+0.09%)
Feb 29, 2024 46.14 46.23 45.93 45.99 62,345 -0.04(-0.09%)
Feb 28, 2024 45.97 46.09 45.87 46.03 245,406 +0.04(+0.10%)
Feb 27, 2024 45.98 45.99 45.87 45.99 53,978 +0.02(+0.05%)
Feb 26, 2024 46.06 46.07 45.90 45.97 74,160 -0.04(-0.09%)
Feb 23, 2024 45.86 46.22 45.85 46.00 71,718 +0.19(+0.41%)
Feb 22, 2024 45.53 45.89 45.38 45.82 95,259 +0.12(+0.26%)
Feb 21, 2024 45.67 45.80 45.48 45.70 77,219 +0.10(+0.22%)
Feb 20, 2024 45.41 45.88 45.41 45.60 120,732 +0.46(+1.01%)
Feb 16, 2024 45.07 45.34 44.89 45.14 73,244 +0.04(+0.09%)
Feb 15, 2024 44.90 45.15 44.90 45.10 82,050 +0.30(+0.67%)
Feb 14, 2024 44.82 44.82 44.55 44.80 127,296 -0.02(-0.04%)
Feb 13, 2024 45.21 45.31 44.55 44.82 121,811 -0.54(-1.18%)
Feb 12, 2024 45.02 45.36 44.85 45.36 151,871 +0.38(+0.84%)
Feb 09, 2024 45.26 45.26 44.92 44.98 119,756 -0.36(-0.79%)
Feb 08, 2024 45.29 45.49 45.18 45.34 97,758 +0.06(+0.13%)
Feb 07, 2024 45.48 45.50 45.26 45.28 44,538 -0.10(-0.22%)
Feb 06, 2024 45.24 45.40 45.14 45.38 71,241 +0.13(+0.29%)
Feb 05, 2024 45.55 45.55 45.21 45.25 89,676 -0.30(-0.65%)
Feb 02, 2024 45.54 45.73 45.33 45.55 117,846 -0.11(-0.24%)
Feb 01, 2024 44.81 45.66 44.68 45.66 88,600 +0.90(+2.02%)
Jan 31, 2024 45.12 45.22 44.73 44.75 149,214 -0.38(-0.84%)
Jan 30, 2024 44.78 45.16 44.68 45.13 89,631 +0.23(+0.51%)
Jan 29, 2024 44.71 44.90 44.58 44.90 138,860 +0.25(+0.56%)
Jan 26, 2024 44.51 44.70 44.51 44.65 69,206 +0.23(+0.51%)
Jan 25, 2024 44.18 44.42 44.04 44.42 77,605 +0.41(+0.93%)
Jan 24, 2024 44.56 44.56 44.00 44.02 107,818 -0.54(-1.20%)
Jan 23, 2024 44.30 44.61 44.30 44.55 371,841 +0.44(+0.99%)
Jan 22, 2024 44.17 44.29 44.05 44.12 127,170 -0.17(-0.38%)
Jan 19, 2024 44.45 44.45 44.08 44.29 78,054 -0.17(-0.38%)
Jan 18, 2024 44.40 44.48 44.12 44.45 113,107 -0.06(-0.13%)
Jan 17, 2024 44.35 44.64 44.35 44.51 54,139 -0.06(-0.13%)
Jan 16, 2024 44.72 44.80 44.40 44.57 77,955 -0.22(-0.49%)
Jan 12, 2024 44.71 44.87 44.65 44.79 72,154 +0.14(+0.31%)
Jan 11, 2024 44.64 44.68 44.35 44.65 56,758 -0.02(-0.04%)
Jan 10, 2024 44.73 44.89 44.54 44.67 97,678 -0.04(-0.09%)
Jan 09, 2024 44.47 44.71 44.33 44.71 181,138 +0.11(+0.25%)
Jan 08, 2024 44.26 44.62 44.26 44.60 74,002 +0.35(+0.79%)
Jan 05, 2024 44.36 44.54 44.02 44.26 80,011 -0.12(-0.27%)
Jan 04, 2024 44.41 44.65 44.35 44.37 81,044 -0.07(-0.16%)
Jan 03, 2024 44.84 44.95 44.39 44.44 207,330 -0.42(-0.93%)
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.