Fidelity® MSCI Consumer Staples Index ETF (FSTA) Historical Stock Data
49.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSTA is down -0.03% a day on average. There have been 14 days where Fidelity® MSCI Consumer Staples Index ETF closed green and 16 days where FSTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 49.89 | 49.85 | ↓$0.04 (-0.08%) | 49.81 | 50.19 | 232.78K |
| 2025-12-04 | 50.10 | 49.90 | ↓$0.20 (-0.40%) | 49.63 | 50.11 | 138.32K |
| 2025-12-03 | 50.14 | 50.18 | ↑$0.04 (0.08%) | 50.14 | 50.48 | 141.82K |
| 2025-12-02 | 50.21 | 50.08 | ↓$0.13 (-0.26%) | 49.67 | 50.21 | 157.21K |
| 2025-12-01 | 50.28 | 50.29 | ↑$0.01 (0.02%) | 50.19 | 50.48 | 176.92K |
| 2025-11-28 | 50.01 | 50.36 | ↑$0.35 (0.70%) | 50.01 | 50.36 | 99.68K |
| 2025-11-26 | 49.58 | 50.10 | ↑$0.52 (1.05%) | 49.58 | 50.21 | 127.91K |
| 2025-11-25 | 48.92 | 49.59 | ↑$0.67 (1.37%) | 48.92 | 49.59 | 107.39K |
| 2025-11-24 | 49.36 | 48.84 | ↓$0.52 (-1.05%) | 48.76 | 49.38 | 171.11K |
| 2025-11-21 | 49.12 | 49.40 | ↑$0.28 (0.57%) | 49.12 | 49.68 | 106.57K |
| 2025-11-20 | 48.80 | 48.94 | ↑$0.14 (0.29%) | 48.80 | 49.15 | 136.15K |
| 2025-11-19 | 48.71 | 48.51 | ↓$0.20 (-0.41%) | 48.33 | 48.78 | 104.54K |
| 2025-11-18 | 48.79 | 48.82 | ↑$0.03 (0.06%) | 48.68 | 49.01 | 90.46K |
| 2025-11-17 | 49.08 | 48.76 | ↓$0.32 (-0.65%) | 48.71 | 49.20 | 122K |
| 2025-11-14 | 49.07 | 49.11 | ↑$0.04 (0.08%) | 48.79 | 49.17 | 124.42K |
| 2025-11-13 | 49.21 | 49.14 | ↓$0.07 (-0.14%) | 49.09 | 49.35 | 112.26K |
| 2025-11-12 | 49.17 | 49.13 | ↓$0.04 (-0.08%) | 49.13 | 49.33 | 113.87K |
| 2025-11-11 | 48.74 | 49.16 | ↑$0.42 (0.86%) | 48.74 | 49.23 | 92.94K |
| 2025-11-10 | 48.67 | 48.61 | ↓$0.06 (-0.13%) | 48.33 | 48.67 | 109.90K |
| 2025-11-07 | 48.40 | 48.75 | ↑$0.35 (0.72%) | 48.37 | 48.84 | 112.44K |
| 2025-11-06 | 48.29 | 48.21 | ↓$0.08 (-0.17%) | 47.88 | 48.31 | 118.73K |
| 2025-11-05 | 48.51 | 48.55 | ↑$0.04 (0.08%) | 48.30 | 48.77 | 109.35K |
| 2025-11-04 | 48.53 | 48.61 | ↑$0.08 (0.16%) | 48.32 | 48.71 | 118.84K |
| 2025-11-03 | 48.45 | 48.40 | ↓$0.05 (-0.10%) | 48.15 | 48.47 | 124.02K |
| 2025-10-31 | 48.56 | 48.59 | ↑$0.03 (0.06%) | 48.36 | 48.71 | 126.55K |
| 2025-10-30 | 48.77 | 48.74 | ↓$0.03 (-0.06%) | 48.74 | 48.98 | 178.80K |
| 2025-10-29 | 49.55 | 48.91 | ↓$0.64 (-1.29%) | 48.81 | 49.68 | 149.15K |
| 2025-10-28 | 50.19 | 49.88 | ↓$0.31 (-0.62%) | 49.87 | 50.20 | 103.86K |
| 2025-10-27 | 50.44 | 50.26 | ↓$0.18 (-0.36%) | 50.13 | 50.44 | 125.67K |
| 2025-10-24 | 50.93 | 50.35 | ↓$0.58 (-1.14%) | 50.35 | 50.93 | 108.17K |
Create an account or log in to view more rows.
$FSTA Of course
$FSTA every dip gets bought up.
$FSTA BUY BUY BUY BUY
$FSTA Reinvest your dividends
$FSTA Growth/Value
$FSTA Not Selling
Hodling for thousands!
$FSTA Bullish !!! Can’t wait for Monday!!
$FSTA buying!
$FSTA when is earnings
$FSTA who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is