Fidelity Sustainability U.S. Equity ETF (FSST) Historical Stock Data

19.00 ↓1.14 (-5.67%)

As of January 20, 2023, 3:29pm EST.

Historical Data

In the past 30 trading days, FSST is up 0.07% a day on average. There have been 18 days where Fidelity Sustainability U.S. Equity ETF closed green and 12 days where FSST closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-02	20.00	20.14	↑$0.14 (0.71%)	20.00	20.16	3.31K
2023-02-01	19.58	19.86	↑$0.28 (1.42%)	19.55	19.86	1.36K
2023-01-31	19.37	19.61	↑$0.24 (1.22%)	19.37	19.61	538
2023-01-30	19.37	19.27	↓$0.11 (-0.54%)	19.27	19.50	2.13K
2023-01-27	19.60	19.51	↓$0.09 (-0.44%)	19.51	19.60	1.39K
2023-01-26	19.40	19.47	↑$0.07 (0.36%)	19.40	19.47	261
2023-01-25	19.06	19.24	↑$0.18 (0.93%)	19.05	19.24	622
2023-01-24	19.25	19.30	↑$0.05 (0.27%)	19.25	19.32	0.92K
2023-01-23	19.22	19.34	↑$0.12 (0.60%)	19.22	19.34	482
2023-01-20	19.01	19.04	↑$0.03 (0.13%)	19.01	19.04	0.96K
2023-01-19	18.64	18.65	↑$0.01 (0.03%)	18.58	18.68	5.67K
2023-01-18	18.97	18.87	↓$0.10 (-0.54%)	18.87	18.98	863
2023-01-17	19.16	19.10	↓$0.06 (-0.32%)	19.09	19.16	391
2023-01-13	19.04	19.15	↑$0.11 (0.58%)	19.04	19.15	411
2023-01-12	18.98	19.04	↑$0.06 (0.32%)	18.98	19.04	154
2023-01-11	18.87	18.91	↑$0.04 (0.21%)	18.87	18.91	357
2023-01-10	18.53	18.63	↑$0.10 (0.54%)	18.51	18.63	1.17K
2023-01-09	18.56	18.45	↓$0.11 (-0.58%)	18.45	18.56	613
2023-01-06	18.39	18.39	↑$0.00 (0.00%)	18.39	18.39	138
2023-01-05	18.00	18.01	↑$0.01 (0.04%)	18.00	18.08	774
2023-01-04	18.24	18.23	↓$0.01 (-0.07%)	18.19	18.24	2.39K
2023-01-03	18.35	18.09	↓$0.26 (-1.43%)	17.97	18.35	3.17K
2022-12-30	18.10	18.10	↓$0.00 (-0.02%)	17.98	18.10	7.79K
2022-12-29	18.19	18.18	↓$0.01 (-0.04%)	18.18	18.19	204
2022-12-28	18.10	17.82	↓$0.28 (-1.57%)	17.82	18.10	812
2022-12-27	18.13	18.07	↓$0.06 (-0.33%)	18.07	18.13	611
2022-12-23	18.11	18.14	↑$0.03 (0.14%)	18.07	18.14	653
2022-12-22	18.01	18.05	↑$0.04 (0.23%)	17.91	18.05	1.38K
2022-12-21	18.32	18.32	↓$0.00 (-0.01%)	18.32	18.32	1.76K
2022-12-20	18.00	18.03	↑$0.03 (0.19%)	18.00	18.10	1.77K