Fidelity MSCI COnsumer Staples Index ETF (FSTA)

50.27Last Price

-0.45 (-0.89%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	50.37	50.62	50.25	50.27	77,814	50.27
1/30/2025	50.47	50.75	50.39	50.72	71,042	50.72
1/29/2025	50.13	50.37	50.09	50.21	76,133	50.21
1/28/2025	50.62	50.74	49.97	50.03	115,579	50.03
1/27/2025	49.72	50.77	49.72	50.73	115,121	50.73
1/24/2025	49.20	49.44	49.20	49.43	91,946	49.43
1/23/2025	48.99	49.23	48.76	49.22	99,005	49.22
1/22/2025	49.49	49.50	49.01	49.06	87,983	49.06
1/21/2025	49.10	49.40	49.03	49.25	132,054	49.25
1/17/2025	48.74	49.03	48.74	48.96	112,214	48.96
1/16/2025	48.23	48.67	48.08	48.63	82,223	48.63
1/15/2025	48.60	48.78	48.24	48.30	117,545	48.30
1/14/2025	48.46	48.48	48.14	48.39	118,686	48.39
1/13/2025	48.28	48.46	48.13	48.33	115,674	48.33
1/10/2025	48.72	48.82	48.26	48.31	107,188	48.31
1/08/2025	48.60	48.90	48.43	48.89	113,722	48.89
1/07/2025	48.97	49.18	48.61	48.68	121,623	48.68
1/06/2025	49.36	49.36	48.77	48.84	311,279	48.84
1/03/2025	49.31	49.52	49.12	49.31	80,178	49.31
1/02/2025	49.54	49.71	49.09	49.25	100,117	49.25
12/31/2024	49.28	0.00	49.43	49.43	0	49.43
12/30/2024	49.68	49.68	49.13	49.28	172,525	49.28
12/27/2024	50.02	50.17	49.71	49.93	73,587	49.93
12/26/2024	50.07	50.23	50.00	50.22	70,827	50.22
12/24/2024	49.67	50.11	49.67	50.11	51,564	50.11
12/23/2024	49.83	49.86	49.21	49.71	241,686	49.71
12/20/2024	49.75	50.34	49.73	49.97	156,035	49.97
12/19/2024	50.62	50.78	50.23	50.23	117,225	49.96
12/18/2024	51.27	51.31	50.54	50.54	131,642	50.26
12/17/2024	51.39	51.58	51.30	51.37	91,197	51.09
12/16/2024	51.74	51.97	51.47	51.51	69,042	51.23
12/13/2024	51.63	51.92	51.43	51.69	75,505	51.41
12/12/2024	52.00	52.00	51.73	51.80	101,029	51.52
12/11/2024	52.14	52.30	51.68	51.72	96,641	51.44
12/10/2024	51.73	52.08	51.55	51.96	56,663	51.68
12/09/2024	51.98	52.04	51.66	51.71	86,885	51.43
12/06/2024	52.13	52.41	51.94	51.94	69,548	51.65
12/05/2024	51.97	52.21	51.87	52.10	67,239	51.82
12/04/2024	51.93	51.94	51.68	51.94	86,089	51.66
12/03/2024	52.25	52.25	51.90	51.99	255,420	51.71
12/02/2024	52.26	52.31	51.90	52.27	334,859	51.98
11/29/2024	52.08	52.33	52.07	52.29	44,484	52.00
11/27/2024	52.22	52.30	51.94	52.05	158,289	51.77
11/26/2024	51.78	52.04	51.70	52.01	66,629	51.73
11/25/2024	51.81	51.95	51.59	51.73	84,230	51.45
11/22/2024	51.17	51.51	51.17	51.48	246,152	51.20
11/21/2024	50.42	50.96	50.25	50.94	124,337	50.66
11/20/2024	50.10	50.29	49.85	50.29	83,421	50.02
11/19/2024	50.25	50.49	50.04	50.37	61,709	50.10
11/18/2024	49.96	50.21	49.85	50.17	91,294	49.90
11/15/2024	50.17	50.17	49.79	49.85	80,111	49.58
11/14/2024	50.34	50.48	50.19	50.24	60,257	49.97
11/13/2024	50.33	50.44	50.18	50.37	61,459	50.10
11/12/2024	50.45	50.52	50.23	50.34	122,067	50.07
11/11/2024	50.50	50.84	50.26	50.33	268,504	50.06
11/08/2024	49.88	50.63	49.88	50.50	92,491	50.22
11/07/2024	49.74	50.08	49.67	49.83	131,290	49.56
11/06/2024	50.46	50.46	49.48	49.66	151,748	49.38
11/05/2024	49.74	50.22	49.70	50.22	135,361	49.95
11/04/2024	49.71	49.89	49.68	49.78	85,514	49.51
11/01/2024	49.66	49.74	49.57	49.62	45,895	49.35