Fidelity Sustainability U.S. Equity ETF (FSST) Historical Stock Data
25.22 ↓0.01 (-0.05%)
As of May 17, 2024, 1:19pm EST.
Historical Data
In the past 30 trading days, FSST is down -0.02% a day on average. There have been 16 days where Fidelity Sustainability U.S. Equity ETF closed green and 14 days where FSST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 25.17 | 25.22 | ↑$0.05 (0.20%) | 25.17 | 25.22 | 294 |
| 2024-05-16 | 25.24 | 25.24 | ↓$0.00 (-0.01%) | 25.24 | 25.24 | 886 |
| 2024-05-15 | 25.12 | 25.29 | ↑$0.17 (0.68%) | 25.12 | 25.29 | 10.23K |
| 2024-05-14 | 25.04 | 25.04 | ↑$0.00 (0.00%) | 25.04 | 25.04 | 30 |
| 2024-05-13 | 24.93 | 24.90 | ↓$0.03 (-0.12%) | 24.89 | 24.93 | 2.81K |
| 2024-05-10 | 24.90 | 24.90 | ↑$0.00 (0.00%) | 24.90 | 24.90 | 69 |
| 2024-05-09 | 24.74 | 24.84 | ↑$0.11 (0.44%) | 24.74 | 24.84 | 1K |
| 2024-05-08 | 24.73 | 24.73 | ↑$0.01 (0.04%) | 24.73 | 24.73 | 262 |
| 2024-05-07 | 24.76 | 24.76 | ↓$0.00 (-0.01%) | 24.76 | 24.76 | 891 |
| 2024-05-06 | 24.73 | 24.73 | ↑$0.00 (0.00%) | 24.73 | 24.73 | 56 |
| 2024-05-03 | 24.41 | 24.49 | ↑$0.08 (0.33%) | 24.41 | 24.49 | 1.88K |
| 2024-05-02 | 23.96 | 24.18 | ↑$0.22 (0.92%) | 23.96 | 24.20 | 7.93K |
| 2024-05-01 | 23.97 | 23.97 | ↑$0.00 (0.00%) | 23.97 | 23.97 | 55 |
| 2024-04-30 | 24.12 | 24.12 | ↑$0.00 (0.00%) | 24.12 | 24.12 | 217 |
| 2024-04-29 | 24.50 | 24.46 | ↓$0.04 (-0.18%) | 24.37 | 24.50 | 864 |
| 2024-04-26 | 24.39 | 24.41 | ↑$0.02 (0.09%) | 24.36 | 24.41 | 27.29K |
| 2024-04-25 | 23.92 | 24.09 | ↑$0.17 (0.69%) | 23.92 | 24.09 | 785 |
| 2024-04-24 | 24.25 | 24.18 | ↓$0.07 (-0.28%) | 24.13 | 24.25 | 3.23K |
| 2024-04-23 | 24.06 | 24.21 | ↑$0.15 (0.62%) | 24.03 | 24.21 | 2.15K |
| 2024-04-22 | 23.76 | 23.88 | ↑$0.12 (0.50%) | 23.76 | 24.00 | 889 |
| 2024-04-19 | 23.81 | 23.66 | ↓$0.14 (-0.59%) | 23.63 | 23.81 | 1.69K |
| 2024-04-18 | 23.94 | 23.82 | ↓$0.12 (-0.52%) | 23.82 | 24.00 | 2.20K |
| 2024-04-17 | 24.06 | 23.88 | ↓$0.18 (-0.76%) | 23.88 | 24.06 | 295 |
| 2024-04-16 | 24.06 | 24.02 | ↓$0.04 (-0.17%) | 24.02 | 24.07 | 1.54K |
| 2024-04-15 | 24.46 | 24.09 | ↓$0.37 (-1.52%) | 24.08 | 24.46 | 1.60K |
| 2024-04-12 | 24.49 | 24.35 | ↓$0.14 (-0.58%) | 24.35 | 24.49 | 1.45K |
| 2024-04-11 | 24.80 | 24.75 | ↓$0.05 (-0.22%) | 24.75 | 24.80 | 3.80K |
| 2024-04-10 | 24.55 | 24.64 | ↑$0.09 (0.37%) | 24.55 | 24.64 | 1.17K |
| 2024-04-09 | 24.92 | 24.86 | ↓$0.07 (-0.27%) | 24.86 | 24.92 | 751 |
| 2024-04-08 | 24.90 | 24.84 | ↓$0.06 (-0.23%) | 24.84 | 24.90 | 1.04K |
Create an account or log in to view more rows.
$FSST low volume today isn’t necessarily a bad thing
$FSST Be patient !!
$FSST I like the stock!
$FSST the best advice has been no stop losses. Would have cost a fortune!!!
$FSST buy and hold and get rewarded
$FSST volume is almost nonexistent
$FSST green shoots
$FSST Free money indeed??
$FSST fake wall lets break it
$FSST Like if you’re a bull