Fidelity Sustainable High Yield ETF (FSYD) Historical Stock Data
48.70 ↓0.04 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSYD is down -0.06% a day on average. There have been 11 days where Fidelity Sustainable High Yield ETF closed green and 19 days where FSYD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 48.78 | 48.70 | ↓$0.08 (-0.16%) | 48.70 | 48.78 | 26.67K |
| 2025-12-24 | 48.79 | 48.74 | ↓$0.05 (-0.10%) | 48.65 | 48.79 | 16.08K |
| 2025-12-23 | 48.55 | 48.59 | ↑$0.04 (0.08%) | 48.53 | 48.70 | 21.97K |
| 2025-12-22 | 48.94 | 48.57 | ↓$0.37 (-0.76%) | 48.55 | 48.94 | 36.32K |
| 2025-12-19 | 48.60 | 48.56 | ↓$0.04 (-0.08%) | 48.56 | 48.68 | 26.03K |
| 2025-12-18 | 48.76 | 48.60 | ↓$0.16 (-0.33%) | 48.56 | 48.76 | 25.43K |
| 2025-12-17 | 48.54 | 48.52 | ↓$0.02 (-0.05%) | 48.45 | 48.65 | 33.85K |
| 2025-12-16 | 48.56 | 48.49 | ↓$0.07 (-0.14%) | 48.45 | 48.56 | 23.31K |
| 2025-12-15 | 48.65 | 48.53 | ↓$0.12 (-0.25%) | 48.50 | 48.65 | 37.67K |
| 2025-12-12 | 48.57 | 48.53 | ↓$0.04 (-0.08%) | 48.47 | 48.58 | 12.49K |
| 2025-12-11 | 48.66 | 48.61 | ↓$0.05 (-0.10%) | 48.53 | 48.66 | 16.50K |
| 2025-12-10 | 48.39 | 48.59 | ↑$0.20 (0.41%) | 48.35 | 48.62 | 9.99K |
| 2025-12-09 | 48.40 | 48.39 | ↓$0.01 (-0.03%) | 48.31 | 48.41 | 18.71K |
| 2025-12-08 | 48.50 | 48.38 | ↓$0.12 (-0.26%) | 48.30 | 48.50 | 23.67K |
| 2025-12-05 | 48.43 | 48.53 | ↑$0.10 (0.21%) | 48.41 | 48.53 | 32.02K |
| 2025-12-04 | 48.44 | 48.43 | ↓$0.01 (-0.02%) | 48.40 | 48.44 | 27.28K |
| 2025-12-03 | 48.35 | 48.42 | ↑$0.07 (0.14%) | 48.34 | 48.52 | 28.01K |
| 2025-12-02 | 48.55 | 48.36 | ↓$0.19 (-0.39%) | 48.26 | 48.55 | 29.41K |
| 2025-12-01 | 48.30 | 48.24 | ↓$0.06 (-0.12%) | 48.18 | 48.35 | 30.73K |
| 2025-11-28 | 48.32 | 48.30 | ↓$0.02 (-0.04%) | 48.30 | 48.35 | 19.28K |
| 2025-11-26 | 48.22 | 48.32 | ↑$0.10 (0.21%) | 48.15 | 48.39 | 23.94K |
| 2025-11-25 | 48.20 | 48.43 | ↑$0.23 (0.48%) | 48.20 | 48.44 | 21.86K |
| 2025-11-24 | 48.10 | 48.28 | ↑$0.18 (0.37%) | 48.08 | 48.28 | 18.65K |
| 2025-11-21 | 47.95 | 48.05 | ↑$0.10 (0.22%) | 47.90 | 48.09 | 13.23K |
| 2025-11-20 | 48.28 | 47.90 | ↓$0.38 (-0.79%) | 47.90 | 48.28 | 24.70K |
| 2025-11-19 | 47.95 | 47.97 | ↑$0.02 (0.03%) | 47.94 | 48.04 | 8.15K |
| 2025-11-18 | 47.80 | 47.92 | ↑$0.12 (0.25%) | 47.79 | 47.97 | 18.31K |
| 2025-11-17 | 48.07 | 47.89 | ↓$0.18 (-0.37%) | 47.88 | 48.07 | 14.02K |
| 2025-11-14 | 47.92 | 48.07 | ↑$0.15 (0.31%) | 47.89 | 48.12 | 16.15K |
| 2025-11-13 | 48.25 | 48.04 | ↓$0.21 (-0.44%) | 48.00 | 48.25 | 26.03K |
Create an account or log in to view more rows.
$FSYD over a thousand shares in now
$FSYD is anyone really buying this shit
$FSYD I already know
tomorrow the bulls going to say "next week" just like every week.
$FSYD going green
$FSYD what calls are you guys jacked to the tits on?
$FSYD Algorithms are playing games
$FSYD day trade is ok to buy here but sell later
$FSYD this is my only green stonk!
I really like this stonk.
$FSYD bull trap confirmed
$FSYD Good morning traders