Fidelity MSCI Consumer Staples Index ETF (FSTA)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
After hours:
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 46.68 | 47.12 | 46.64 | 46.95 | 46.95 | 45,500 |
| May 01, 2024 | 46.78 | 46.91 | 46.38 | 46.56 | 46.56 | 82,100 |
| Apr 30, 2024 | 46.99 | 46.99 | 46.77 | 46.85 | 46.85 | 94,200 |
| Apr 29, 2024 | 46.99 | 47.09 | 46.81 | 47.09 | 47.09 | 51,600 |
| Apr 26, 2024 | 46.81 | 47.13 | 46.81 | 46.94 | 46.94 | 73,700 |
| Apr 25, 2024 | 47.20 | 47.43 | 46.86 | 46.98 | 46.98 | 76,000 |
| Apr 24, 2024 | 46.43 | 47.17 | 46.29 | 47.14 | 47.14 | 62,500 |
| Apr 23, 2024 | 46.68 | 46.81 | 46.60 | 46.75 | 46.75 | 66,200 |
| Apr 22, 2024 | 46.31 | 46.75 | 46.14 | 46.61 | 46.61 | 74,500 |
| Apr 19, 2024 | 45.66 | 46.24 | 45.66 | 46.24 | 46.24 | 63,400 |
| Apr 18, 2024 | 45.66 | 45.83 | 45.61 | 45.78 | 45.78 | 52,800 |
| Apr 17, 2024 | 45.61 | 45.74 | 45.37 | 45.56 | 45.56 | 49,800 |
| Apr 16, 2024 | 45.42 | 45.55 | 45.31 | 45.43 | 45.43 | 52,600 |
| Apr 15, 2024 | 45.84 | 45.95 | 45.31 | 45.36 | 45.36 | 65,000 |
| Apr 12, 2024 | 45.92 | 45.97 | 45.53 | 45.62 | 45.62 | 67,200 |
| Apr 11, 2024 | 46.34 | 46.34 | 45.95 | 46.09 | 46.09 | 59,100 |
| Apr 10, 2024 | 46.05 | 46.24 | 45.95 | 46.24 | 46.24 | 77,000 |
| Apr 09, 2024 | 46.31 | 46.46 | 46.11 | 46.46 | 46.46 | 48,000 |
| Apr 08, 2024 | 46.20 | 46.37 | 46.19 | 46.20 | 46.20 | 74,800 |
| Apr 05, 2024 | 46.16 | 46.36 | 46.04 | 46.27 | 46.27 | 63,900 |
| Apr 04, 2024 | 46.58 | 46.65 | 46.11 | 46.18 | 46.18 | 116,300 |
| Apr 03, 2024 | 46.83 | 46.83 | 46.30 | 46.37 | 46.37 | 70,700 |
| Apr 02, 2024 | 47.18 | 47.18 | 46.83 | 46.92 | 46.92 | 66,900 |
| Apr 01, 2024 | 47.58 | 47.60 | 47.21 | 47.21 | 47.21 | 55,600 |
| Mar 28, 2024 | 47.58 | 47.71 | 47.54 | 47.58 | 47.58 | 54,700 |
| Mar 27, 2024 | 47.21 | 47.48 | 47.21 | 47.48 | 47.48 | 36,800 |
| Mar 26, 2024 | 47.04 | 47.19 | 47.02 | 47.02 | 47.02 | 54,700 |
| Mar 25, 2024 | 47.12 | 47.27 | 46.95 | 47.01 | 47.01 | 132,100 |
| Mar 22, 2024 | 47.45 | 47.45 | 47.16 | 47.17 | 47.17 | 47,300 |
| Mar 21, 2024 | 47.35 | 47.53 | 47.20 | 47.38 | 47.38 | 62,500 |
| Mar 20, 2024 | 47.19 | 47.33 | 47.07 | 47.33 | 47.33 | 71,900 |
| Mar 19, 2024 | 47.01 | 47.15 | 47.01 | 47.15 | 47.15 | 104,800 |
| Mar 18, 2024 | 46.66 | 47.10 | 46.66 | 46.97 | 46.97 | 54,500 |
| Mar 15, 2024 | 46.53 | 46.71 | 46.47 | 46.66 | 46.66 | 52,800 |
| Mar 15, 2024 | 0.279 Dividend | |||||
| Mar 14, 2024 | 47.33 | 47.34 | 46.78 | 46.94 | 46.66 | 64,400 |
| Mar 13, 2024 | 47.20 | 47.37 | 47.17 | 47.29 | 47.01 | 164,500 |
| Mar 12, 2024 | 46.98 | 47.30 | 46.98 | 47.24 | 46.96 | 56,900 |
| Mar 11, 2024 | 46.78 | 46.97 | 46.66 | 46.93 | 46.65 | 52,400 |
| Mar 08, 2024 | 46.75 | 46.85 | 46.60 | 46.70 | 46.42 | 84,600 |
| Mar 07, 2024 | 46.94 | 47.09 | 46.90 | 47.01 | 46.73 | 64,100 |
| Mar 06, 2024 | 46.58 | 46.86 | 46.58 | 46.79 | 46.51 | 85,700 |
| Mar 05, 2024 | 46.58 | 46.73 | 46.34 | 46.42 | 46.14 | 127,400 |
| Mar 04, 2024 | 46.17 | 46.39 | 46.17 | 46.32 | 46.04 | 74,500 |
| Mar 01, 2024 | 46.25 | 46.34 | 46.02 | 46.31 | 46.03 | 79,400 |
| Feb 29, 2024 | 46.42 | 46.51 | 46.20 | 46.27 | 45.99 | 62,000 |
| Feb 28, 2024 | 46.24 | 46.37 | 46.14 | 46.31 | 46.03 | 243,900 |
| Feb 27, 2024 | 46.26 | 46.27 | 46.14 | 46.27 | 45.99 | 53,700 |
| Feb 26, 2024 | 46.34 | 46.35 | 46.17 | 46.24 | 45.97 | 73,700 |
| Feb 23, 2024 | 46.13 | 46.50 | 46.12 | 46.28 | 46.00 | 71,300 |
| Feb 22, 2024 | 45.80 | 46.16 | 45.65 | 46.09 | 45.82 | 94,700 |
| Feb 21, 2024 | 45.94 | 46.07 | 45.75 | 45.97 | 45.70 | 76,800 |
| Feb 20, 2024 | 45.68 | 46.15 | 45.68 | 45.87 | 45.60 | 120,000 |
| Feb 16, 2024 | 45.34 | 45.61 | 45.16 | 45.41 | 45.14 | 72,800 |
| Feb 15, 2024 | 45.17 | 45.42 | 45.17 | 45.37 | 45.10 | 81,600 |
| Feb 14, 2024 | 45.09 | 45.09 | 44.82 | 45.07 | 44.80 | 126,500 |
| Feb 13, 2024 | 45.48 | 45.58 | 44.82 | 45.09 | 44.82 | 121,100 |
| Feb 12, 2024 | 45.29 | 45.63 | 45.12 | 45.63 | 45.36 | 151,000 |
| Feb 09, 2024 | 45.53 | 45.53 | 45.19 | 45.25 | 44.98 | 119,000 |
| Feb 08, 2024 | 45.56 | 45.76 | 45.45 | 45.61 | 45.34 | 97,200 |
| Feb 07, 2024 | 45.75 | 45.77 | 45.53 | 45.55 | 45.28 | 44,300 |
| Feb 06, 2024 | 45.51 | 45.67 | 45.41 | 45.65 | 45.38 | 70,800 |
| Feb 05, 2024 | 45.82 | 45.82 | 45.48 | 45.52 | 45.25 | 89,100 |
| Feb 02, 2024 | 45.81 | 46.00 | 45.60 | 45.82 | 45.55 | 117,100 |
| Feb 01, 2024 | 45.08 | 45.93 | 44.95 | 45.93 | 45.66 | 87,800 |
| Jan 31, 2024 | 45.39 | 45.50 | 45.00 | 45.02 | 44.75 | 148,300 |
| Jan 30, 2024 | 45.05 | 45.43 | 44.94 | 45.40 | 45.13 | 89,800 |
| Jan 29, 2024 | 44.98 | 45.17 | 44.85 | 45.17 | 44.90 | 138,000 |
| Jan 26, 2024 | 44.78 | 44.97 | 44.78 | 44.92 | 44.65 | 68,800 |
| Jan 25, 2024 | 44.44 | 44.69 | 44.30 | 44.69 | 44.42 | 77,100 |
| Jan 24, 2024 | 44.83 | 44.83 | 44.26 | 44.28 | 44.02 | 107,200 |
| Jan 23, 2024 | 44.56 | 44.88 | 44.56 | 44.82 | 44.55 | 369,400 |
| Jan 22, 2024 | 44.43 | 44.55 | 44.31 | 44.38 | 44.12 | 126,400 |
| Jan 19, 2024 | 44.72 | 44.72 | 44.34 | 44.55 | 44.29 | 77,100 |
| Jan 18, 2024 | 44.67 | 44.75 | 44.38 | 44.72 | 44.45 | 112,400 |
| Jan 17, 2024 | 44.62 | 44.91 | 44.62 | 44.78 | 44.51 | 53,800 |
| Jan 16, 2024 | 44.99 | 45.06 | 44.67 | 44.84 | 44.57 | 77,500 |
| Jan 12, 2024 | 44.98 | 45.14 | 44.92 | 45.06 | 44.79 | 71,700 |
| Jan 11, 2024 | 44.91 | 44.95 | 44.62 | 44.92 | 44.65 | 56,400 |
| Jan 10, 2024 | 45.00 | 45.16 | 44.81 | 44.94 | 44.67 | 96,900 |
| Jan 09, 2024 | 44.74 | 44.98 | 44.60 | 44.98 | 44.71 | 180,100 |
| Jan 08, 2024 | 44.52 | 44.89 | 44.52 | 44.87 | 44.60 | 73,600 |
| Jan 05, 2024 | 44.63 | 44.81 | 44.28 | 44.52 | 44.26 | 79,500 |
| Jan 04, 2024 | 44.68 | 44.92 | 44.62 | 44.64 | 44.37 | 80,600 |
| Jan 03, 2024 | 45.11 | 45.22 | 44.66 | 44.71 | 44.44 | 206,100 |
| Jan 02, 2024 | 44.44 | 45.15 | 44.44 | 45.13 | 44.86 | 219,800 |
| Dec 29, 2023 | 44.52 | 44.63 | 44.44 | 44.63 | 44.36 | 104,600 |
| Dec 28, 2023 | 44.50 | 44.61 | 44.43 | 44.56 | 44.30 | 85,000 |
| Dec 28, 2023 | 0.096 Dividend | |||||
| Dec 27, 2023 | 44.42 | 44.64 | 44.42 | 44.63 | 44.27 | 151,700 |
| Dec 26, 2023 | 44.19 | 44.52 | 44.18 | 44.45 | 44.09 | 300,400 |
| Dec 22, 2023 | 43.98 | 44.34 | 43.98 | 44.21 | 43.85 | 189,600 |
| Dec 21, 2023 | 43.80 | 43.95 | 43.58 | 43.95 | 43.59 | 146,400 |
| Dec 20, 2023 | 44.17 | 44.23 | 43.60 | 43.63 | 43.28 | 164,600 |
| Dec 19, 2023 | 44.25 | 44.47 | 44.25 | 44.47 | 44.11 | 175,700 |
| Dec 18, 2023 | 43.98 | 44.44 | 43.98 | 44.27 | 43.91 | 203,900 |
| Dec 15, 2023 | 43.94 | 44.00 | 43.73 | 43.85 | 43.50 | 159,200 |
| Dec 15, 2023 | 0.276 Dividend | |||||
| Dec 14, 2023 | 44.85 | 44.88 | 44.18 | 44.20 | 43.57 | 173,200 |
| Dec 13, 2023 | 43.95 | 44.80 | 43.87 | 44.80 | 44.16 | 179,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.