Fidelity® MSCI Consumer Staples Index ETF (FSTA) Historical Stock Data
46.24 ↑0.47 (1.02%)
As of April 19, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, FSTA is down -0.05% a day on average. There have been 18 days where Fidelity® MSCI Consumer Staples Index ETF closed green and 12 days where FSTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 45.66 | 46.24 | ↑$0.58 (1.27%) | 45.66 | 46.24 | 63.31K |
| 2024-04-18 | 45.66 | 45.78 | ↑$0.12 (0.25%) | 45.62 | 45.83 | 52.78K |
| 2024-04-17 | 45.61 | 45.56 | ↓$0.05 (-0.10%) | 45.37 | 45.74 | 49.84K |
| 2024-04-16 | 45.42 | 45.43 | ↑$0.01 (0.02%) | 45.31 | 45.55 | 52.61K |
| 2024-04-15 | 45.84 | 45.36 | ↓$0.48 (-1.05%) | 45.31 | 45.95 | 65.04K |
| 2024-04-12 | 45.92 | 45.62 | ↓$0.30 (-0.65%) | 45.53 | 45.97 | 67.23K |
| 2024-04-11 | 46.34 | 46.09 | ↓$0.25 (-0.54%) | 45.95 | 46.34 | 59.12K |
| 2024-04-10 | 46.05 | 46.24 | ↑$0.19 (0.42%) | 45.95 | 46.24 | 77.04K |
| 2024-04-09 | 46.31 | 46.46 | ↑$0.15 (0.32%) | 46.11 | 46.46 | 47.93K |
| 2024-04-08 | 46.20 | 46.20 | ↑$0.00 (0.01%) | 46.19 | 46.36 | 74.78K |
| 2024-04-05 | 46.16 | 46.27 | ↑$0.11 (0.24%) | 46.04 | 46.36 | 63.85K |
| 2024-04-04 | 46.58 | 46.18 | ↓$0.40 (-0.86%) | 46.11 | 46.64 | 116.29K |
| 2024-04-03 | 46.83 | 46.37 | ↓$0.46 (-0.98%) | 46.30 | 46.83 | 70.67K |
| 2024-04-02 | 47.18 | 46.92 | ↓$0.26 (-0.55%) | 46.83 | 47.18 | 66.88K |
| 2024-04-01 | 47.58 | 47.21 | ↓$0.37 (-0.78%) | 47.21 | 47.58 | 55.64K |
| 2024-03-29 | 47.58 | 47.58 | ↑$0.00 (0.00%) | 47.54 | 47.71 | 54.74K |
| 2024-03-28 | 47.58 | 47.58 | ↑$0.00 (0.00%) | 47.54 | 47.71 | 54.74K |
| 2024-03-27 | 47.21 | 47.48 | ↑$0.27 (0.57%) | 47.21 | 47.48 | 36.75K |
| 2024-03-26 | 47.04 | 47.02 | ↓$0.02 (-0.04%) | 47.02 | 47.19 | 54.74K |
| 2024-03-25 | 47.12 | 47.01 | ↓$0.11 (-0.24%) | 46.95 | 47.27 | 132.09K |
| 2024-03-22 | 47.45 | 47.17 | ↓$0.28 (-0.59%) | 47.16 | 47.45 | 47.29K |
| 2024-03-21 | 47.35 | 47.38 | ↑$0.03 (0.06%) | 47.20 | 47.53 | 62.48K |
| 2024-03-20 | 47.19 | 47.33 | ↑$0.14 (0.30%) | 47.07 | 47.33 | 71.85K |
| 2024-03-19 | 47.01 | 47.15 | ↑$0.14 (0.30%) | 47.01 | 47.15 | 104.82K |
| 2024-03-18 | 46.66 | 46.97 | ↑$0.31 (0.66%) | 46.66 | 47.10 | 54.53K |
| 2024-03-15 | 46.53 | 46.66 | ↑$0.13 (0.28%) | 46.47 | 46.71 | 52.59K |
| 2024-03-14 | 47.33 | 46.94 | ↓$0.39 (-0.82%) | 46.78 | 47.34 | 64.40K |
| 2024-03-13 | 47.20 | 47.29 | ↑$0.09 (0.19%) | 47.17 | 47.37 | 164.54K |
| 2024-03-12 | 46.98 | 47.24 | ↑$0.26 (0.55%) | 46.98 | 47.30 | 56.92K |
| 2024-03-11 | 46.78 | 46.93 | ↑$0.15 (0.32%) | 46.66 | 46.97 | 52.37K |
Create an account or log in to view more rows.
$FSTA love this stock!!!!
$FSTA Very bullish action
$FSTA LFGGGGGG
$FSTA holding and buying these dips is so easy.
$FSTA Growth/Value
$FSTA futes rippin
$FSTA hang tight
ignore fud and buy dips if you can
everyone be okay????
$FSTA Good morning gang!
$FSTA TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$FSTA buy bitches