Fidelity® MSCI Consumer Staples Index ETF (FSTA) Historical Stock Data

45.78 ↑0.10 (0.22%)
As of Market Close on December 7th, 2022.

Historical Data

In the past 30 trading days, FSTA is up 0.14% 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.

DateOpenCloseChangeLowHighVolume
2022-12-0745.7145.78↑$0.07 (0.15%)45.6745.8866.23K
2022-12-0646.0545.68↓$0.37 (-0.80%)45.4546.11146.60K
2022-12-0546.2345.98↓$0.25 (-0.54%)45.8746.2399.99K
2022-12-0246.0346.57↑$0.54 (1.17%)46.0346.6268.60K
2022-12-0146.5246.35↓$0.17 (-0.37%)46.1646.53185.16K
2022-11-3045.5946.54↑$0.95 (2.08%)45.4446.5687.37K
2022-11-2945.7645.69↓$0.07 (-0.15%)45.4645.8367.33K
2022-11-2845.8545.86↑$0.01 (0.02%)45.7846.08141.55K
2022-11-2545.9446.03↑$0.09 (0.20%)45.9046.0337.05K
2022-11-2345.8445.96↑$0.12 (0.26%)45.8146.0265.41K
2022-11-2245.7445.82↑$0.08 (0.17%)45.6145.84141.64K
2022-11-2145.1345.52↑$0.39 (0.86%)45.0745.5566.27K
2022-11-1844.9745.07↑$0.10 (0.22%)44.8245.1872.59K
2022-11-1744.2944.66↑$0.37 (0.84%)44.2844.6671.67K
2022-11-1644.5244.74↑$0.22 (0.49%)44.5244.8999.38K
2022-11-1544.6844.53↓$0.15 (-0.34%)44.2444.78133.38K
2022-11-1444.3344.03↓$0.30 (-0.68%)44.0344.7552.66K
2022-11-1144.5144.40↓$0.11 (-0.25%)43.7744.5172.25K
2022-11-1044.4244.50↑$0.08 (0.17%)43.7844.5449.20K
2022-11-0943.8443.42↓$0.42 (-0.96%)43.3644.0652.06K
2022-11-0843.9544.00↑$0.05 (0.11%)43.5644.2767.76K
2022-11-0743.5343.84↑$0.31 (0.71%)43.5143.9585.68K
2022-11-0443.3943.47↑$0.08 (0.18%)42.8643.6674.80K
2022-11-0342.7642.94↑$0.18 (0.42%)42.6143.10158.53K
2022-11-0243.7043.03↓$0.67 (-1.53%)43.0244.0366.61K
2022-11-0144.0343.79↓$0.24 (-0.55%)43.7044.1974.92K
2022-10-3144.0043.93↓$0.07 (-0.16%)43.8344.16142.74K
2022-10-2843.2644.15↑$0.89 (2.06%)43.2644.2065.66K
2022-10-2743.2843.22↓$0.06 (-0.14%)43.1643.5250.93K
2022-10-2643.0043.19↑$0.19 (0.44%)42.8543.5051.49K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$FSTA why is there no volume? Is that suspicious?

0 Like Report
Clean_Teoth

$FSTA I'm not afraid.
I'm long
And I'm strong..........

0 Like Report
145zip

$FSTA what’s gonna happen now

0 Like Report
unknownable

$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

0 Like Report
kobe_fighter

$FSTA when is the casino going to reopen. I want some money

0 Like Report