Fidelity MSCI Consumer Staples Index ETF (FSTA)

Last Price55.55

Change-0.59 (-1.05%)

NYSE · Last Trade: Mar 3rd, 2:00 PM EST

Historical Prices For Fidelity MSCI Consumer Staples Index ETF (FSTA)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	56.61	56.67	56.12	56.14	209,532	56.14
2/27/2026	56.24	56.93	56.24	56.91	245,697	56.91
2/26/2026	56.43	56.65	56.00	56.15	141,818	56.15
2/25/2026	56.49	56.49	55.80	56.23	176,576	56.23
2/24/2026	56.21	56.66	56.01	56.66	165,590	56.66
2/23/2026	55.40	56.28	55.40	56.17	120,666	56.17
2/20/2026	55.28	55.53	55.12	55.50	87,320	55.50
2/19/2026	55.62	56.04	55.23	55.39	183,303	55.39
2/18/2026	55.66	55.93	55.41	55.53	304,585	55.53
2/17/2026	56.63	56.80	55.48	55.79	188,968	55.79
2/13/2026	56.25	56.87	56.05	56.57	232,470	56.57
2/12/2026	55.75	56.81	55.75	56.39	361,842	56.39
2/11/2026	54.94	55.88	54.80	55.65	232,342	55.65
2/10/2026	55.21	55.45	54.93	54.97	181,782	54.97
2/09/2026	55.71	55.87	55.02	55.31	361,562	55.31
2/06/2026	55.02	55.85	55.02	55.78	267,783	55.78
2/05/2026	55.35	55.50	54.85	55.06	303,940	55.06
2/04/2026	54.59	55.27	54.59	54.99	523,373	54.99
2/03/2026	53.42	54.73	53.42	54.45	212,486	54.45
2/02/2026	52.96	53.69	52.73	53.61	372,702	53.61
1/30/2026	52.22	52.86	52.01	52.86	192,894	52.86
1/29/2026	52.14	52.48	52.07	52.18	175,557	52.18
1/28/2026	52.53	52.76	51.97	52.16	199,167	52.16
1/27/2026	52.44	52.69	52.20	52.66	232,922	52.66
1/26/2026	52.62	52.80	52.37	52.49	179,753	52.49
1/23/2026	52.29	52.56	52.28	52.56	162,801	52.56
1/22/2026	52.30	52.41	52.13	52.24	187,912	52.24
1/21/2026	52.05	52.39	51.81	52.32	132,252	52.32
1/20/2026	51.93	52.22	51.59	52.15	264,582	52.15
1/16/2026	51.96	52.08	51.71	52.03	277,985	52.03
1/15/2026	51.96	52.16	51.84	52.09	194,575	52.09
1/14/2026	51.41	52.07	51.41	52.01	329,296	52.01
1/13/2026	50.88	51.43	50.80	51.39	185,852	51.39
1/12/2026	50.43	50.96	50.34	50.88	169,758	50.88
1/09/2026	49.72	50.30	49.70	50.25	200,531	50.25
1/08/2026	48.64	49.91	48.60	49.74	145,704	49.74
1/07/2026	49.18	49.20	48.63	48.64	197,124	48.64
1/06/2026	49.00	49.23	48.91	49.13	201,322	49.13
1/05/2026	49.10	49.17	48.70	48.98	187,029	48.98
1/02/2026	49.19	49.31	48.96	49.14	182,194	49.14
12/31/2025	49.38	49.48	49.18	49.19	447,102	49.19
12/30/2025	49.46	49.60	49.43	49.46	105,859	49.46
12/29/2025	49.59	49.71	49.53	49.61	104,353	49.61
12/26/2025	49.53	49.73	49.47	49.61	91,227	49.61
12/24/2025	49.18	49.59	49.18	49.53	110,125	49.53
12/23/2025	49.36	49.37	49.13	49.18	165,016	49.18
12/22/2025	49.54	49.63	49.33	49.42	193,102	49.42
12/19/2025	49.81	49.81	49.60	49.61	135,520	49.61
12/18/2025	50.32	50.54	50.12	50.15	104,742	49.85
12/17/2025	50.34	50.65	50.34	50.50	110,644	50.20
12/16/2025	50.56	50.56	50.18	50.28	93,321	49.98
12/15/2025	50.45	50.64	50.31	50.50	118,009	50.20
12/12/2025	50.06	50.39	49.99	50.38	107,932	50.08
12/11/2025	49.70	50.08	49.70	50.00	144,337	49.70
12/10/2025	49.63	49.78	49.42	49.58	146,432	49.28
12/09/2025	49.47	49.67	49.38	49.56	179,694	49.26
12/08/2025	49.73	49.73	49.37	49.42	208,492	49.12
12/05/2025	49.89	50.19	49.80	49.85	235,863	49.55
12/04/2025	50.10	50.13	49.63	49.90	144,657	49.60
12/03/2025	50.14	50.50	50.14	50.18	150,304	49.88