Fidelity MSCI Consumer Staples Index ETF (FSTA)

Last Price50.83

Change-0.01 (-0.02%)

NYSE · Last Trade: Oct 1st, 9:46 AM EDT

Historical Prices For Fidelity MSCI Consumer Staples Index ETF (FSTA)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	51.78	51.89	50.84	50.84	285,910	50.84
9/29/2026	51.50	51.63	51.31	51.62	372,252	51.62
9/28/2026	51.67	52.03	51.50	51.91	200,703	51.91
9/25/2026	51.35	51.80	51.30	51.76	407,146	51.76
9/24/2026	52.20	52.33	51.49	51.50	946,606	51.50
9/23/2026	52.18	52.32	51.89	52.01	183,177	52.01
9/22/2026	51.96	52.27	51.91	52.18	179,482	52.18
9/21/2026	51.72	51.90	51.50	51.64	176,510	51.64
9/18/2026	51.97	52.02	51.82	51.85	96,278	51.85
9/17/2026	52.59	52.61	52.22	52.43	111,119	52.14
9/16/2026	52.62	52.87	52.44	52.46	83,390	52.17
9/15/2026	52.81	52.86	52.59	52.67	402,518	52.38
9/14/2026	53.03	53.38	53.03	53.07	148,413	52.78
9/11/2026	52.50	52.57	52.20	52.48	249,763	52.19
9/10/2026	52.39	52.64	52.18	52.23	133,427	51.94
9/09/2026	52.53	52.69	52.12	52.22	158,793	51.93
9/08/2026	53.03	53.13	52.72	52.83	137,394	52.54
9/04/2026	53.39	53.63	53.19	53.23	116,756	52.93
9/03/2026	53.71	53.86	53.38	53.60	140,399	53.30
9/02/2026	53.68	54.07	53.48	53.74	84,280	53.44
9/01/2026	53.65	54.15	53.54	53.58	67,425	53.28
8/31/2026	53.67	53.67	53.41	53.47	93,972	53.17
8/28/2026	53.66	53.80	53.55	53.68	66,694	53.38
8/27/2026	53.66	53.84	53.41	53.43	126,473	53.13
8/26/2026	54.49	54.49	54.19	54.19	96,327	53.89
8/25/2026	54.67	54.67	54.27	54.43	133,830	54.13
8/24/2026	54.33	54.96	54.33	54.92	127,347	54.62
8/21/2026	53.78	54.04	53.60	54.04	108,757	53.74
8/20/2026	53.73	54.02	53.45	53.64	219,485	53.34
8/19/2026	54.17	55.06	54.17	54.62	117,422	54.32
8/18/2026	54.26	54.48	53.84	54.06	100,529	53.76
8/17/2026	53.97	54.07	53.57	53.62	112,555	53.32
8/14/2026	54.30	54.47	54.19	54.35	112,935	54.05
8/13/2026	54.14	54.44	54.07	54.30	141,177	54.00
8/12/2026	53.22	53.88	53.20	53.82	183,058	53.52
8/11/2026	53.51	53.72	53.38	53.62	119,499	53.32
8/10/2026	53.58	53.73	53.35	53.71	86,775	53.41
8/07/2026	53.42	53.91	53.34	53.87	109,412	53.57
8/06/2026	54.40	54.57	53.54	53.77	103,279	53.47
8/05/2026	54.18	54.18	53.62	53.85	117,551	53.55
8/04/2026	53.21	53.94	52.98	53.90	173,388	53.60
8/03/2026	54.11	54.43	53.46	53.56	141,169	53.26
7/31/2026	53.51	53.84	53.24	53.66	127,633	53.36
7/30/2026	54.16	54.32	53.60	53.91	184,397	53.61
7/29/2026	54.51	55.30	54.48	54.97	104,836	54.66
7/28/2026	54.82	55.85	54.77	54.89	278,557	54.59
7/27/2026	53.08	53.97	53.08	53.78	87,560	53.48
7/24/2026	52.46	53.01	52.42	52.94	86,771	52.65
7/23/2026	52.50	52.59	52.13	52.41	131,742	52.12
7/22/2026	53.30	53.46	52.99	53.14	85,997	52.85
7/21/2026	53.26	53.26	52.90	53.00	94,886	52.71
7/20/2026	53.59	53.66	53.29	53.45	82,651	53.15
7/17/2026	54.57	55.05	53.41	53.64	207,640	53.34
7/16/2026	53.03	54.12	53.03	54.12	107,477	53.82
7/15/2026	52.55	53.24	52.50	52.68	88,510	52.39
7/14/2026	53.38	53.51	52.70	52.74	109,158	52.45
7/13/2026	53.38	53.94	53.30	53.40	86,923	53.10
7/10/2026	52.60	53.15	52.58	53.10	85,357	52.81
7/09/2026	52.84	52.84	52.44	52.57	100,113	52.28
7/08/2026	53.80	53.84	53.30	53.30	171,509	53.00
7/07/2026	54.00	54.35	53.41	53.59	107,706	53.29
7/06/2026	53.61	53.61	52.71	53.18	89,309	52.88
7/02/2026	52.82	53.74	52.82	53.70	78,419	53.40
7/01/2026	52.46	52.61	52.29	52.58	111,977	52.29