Fidelity Sustainable U.S. Equity ETF (FSST)
30.89
-0.04 (-0.13%)
Inactive · Last trade price
on Nov 13, 2025
FSST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 30.88 | 30.89 | 30.88 | 30.89 | 30.89 | -0.13% | 1,046 |
| Nov 12, 2025 | 30.93 | 31.00 | 30.86 | 30.93 | 30.93 | 0.11% | 3,288 |
| Nov 11, 2025 | 30.82 | 30.94 | 30.77 | 30.89 | 30.89 | -0.01% | 2,456 |
| Nov 10, 2025 | 30.43 | 30.93 | 30.43 | 30.89 | 30.89 | 1.81% | 7,989 |
| Nov 7, 2025 | 29.91 | 30.35 | 29.86 | 30.35 | 30.35 | 0.03% | 4,615 |
| Nov 6, 2025 | 30.29 | 30.44 | 30.29 | 30.34 | 30.34 | -1.07% | 1,511 |
| Nov 5, 2025 | 30.76 | 30.76 | 30.67 | 30.67 | 30.67 | 0.54% | 226 |
| Nov 4, 2025 | 30.68 | 30.68 | 30.50 | 30.50 | 30.50 | -1.37% | 1,807 |
| Nov 3, 2025 | 30.92 | 30.92 | 30.91 | 30.92 | 30.92 | -0.02% | 793 |
| Oct 31, 2025 | 30.92 | 30.93 | 30.92 | 30.93 | 30.93 | 0.43% | 396 |
| Oct 30, 2025 | 30.91 | 30.98 | 30.80 | 30.80 | 30.80 | -1.03% | 1,551 |
| Oct 29, 2025 | 31.23 | 31.23 | 31.06 | 31.12 | 31.12 | 0.30% | 1,002 |
| Oct 28, 2025 | 31.08 | 31.08 | 30.92 | 31.02 | 31.02 | 0.24% | 1,135 |
| Oct 27, 2025 | 30.87 | 30.95 | 30.87 | 30.95 | 30.95 | 1.04% | 2,801 |
| Oct 24, 2025 | 30.61 | 30.70 | 30.61 | 30.63 | 30.63 | 1.17% | 919 |
| Oct 23, 2025 | 30.24 | 30.34 | 30.24 | 30.28 | 30.28 | 0.94% | 1,347 |
| Oct 22, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.85% | 888 |
| Oct 21, 2025 | 30.35 | 30.36 | 30.24 | 30.25 | 30.25 | 2.61% | 8,549 |
| Oct 20, 2025 | 30.29 | 30.31 | 29.48 | 29.48 | 29.48 | -1.77% | 206,846 |
| Oct 17, 2025 | 29.98 | 30.01 | 29.89 | 30.01 | 30.01 | 0.20% | 2,484 |
| Oct 16, 2025 | 29.92 | 30.07 | 29.92 | 29.95 | 29.95 | -0.50% | 1,079 |
| Oct 15, 2025 | 30.23 | 30.23 | 30.10 | 30.10 | 30.10 | 0.49% | 634 |
| Oct 14, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.95 | -0.03% | 90 |
| Oct 13, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.96 | 1.77% | 59 |
| Oct 10, 2025 | 30.20 | 30.20 | 29.45 | 29.45 | 29.45 | -2.68% | 156 |
| Oct 9, 2025 | 30.32 | 30.32 | 30.26 | 30.26 | 30.26 | -0.42% | 262 |
| Oct 8, 2025 | 30.41 | 30.42 | 30.38 | 30.38 | 30.38 | 0.71% | 781 |
| Oct 7, 2025 | 30.29 | 30.29 | 30.17 | 30.17 | 30.17 | -0.46% | 206 |
| Oct 6, 2025 | 30.30 | 30.31 | 30.30 | 30.31 | 30.31 | 0.37% | 454 |
| Oct 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.11% | 258 |
| Oct 2, 2025 | 30.07 | 30.16 | 30.04 | 30.16 | 30.16 | 0.19% | 453 |
| Oct 1, 2025 | 29.83 | 30.14 | 29.83 | 30.11 | 30.11 | 0.47% | 944 |
| Sep 30, 2025 | 29.75 | 29.97 | 29.75 | 29.97 | 29.97 | 0.72% | 261 |
| Sep 29, 2025 | 29.75 | 29.76 | 29.75 | 29.75 | 29.75 | 0.49% | 403 |
| Sep 26, 2025 | 29.71 | 29.71 | 29.59 | 29.61 | 29.61 | 0.29% | 407 |
| Sep 25, 2025 | 29.49 | 29.52 | 29.49 | 29.52 | 29.52 | -0.46% | 532 |
| Sep 24, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.76% | 88 |
| Sep 23, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.79% | 33 |
| Sep 22, 2025 | 29.95 | 30.12 | 29.95 | 30.12 | 30.12 | 0.55% | 431 |
| Sep 19, 2025 | 29.81 | 29.96 | 29.81 | 29.96 | 29.96 | 0.57% | 187 |
| Sep 18, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.75 | 0.81% | 390 |
| Sep 17, 2025 | 29.51 | 29.55 | 29.51 | 29.55 | 29.51 | -0.27% | 446 |
| Sep 16, 2025 | 29.59 | 29.63 | 29.59 | 29.63 | 29.59 | -0.12% | 423 |
| Sep 15, 2025 | 29.63 | 29.66 | 29.63 | 29.66 | 29.63 | 0.36% | 284 |
| Sep 12, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.52 | -0.14% | 403 |
| Sep 11, 2025 | 29.61 | 29.61 | 29.60 | 29.60 | 29.56 | 0.71% | 508 |
| Sep 10, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.36 | - | 303 |
| Sep 9, 2025 | 29.24 | 29.39 | 29.24 | 29.39 | 29.35 | 0.36% | 308 |
| Sep 8, 2025 | 29.27 | 29.28 | 29.27 | 29.28 | 29.25 | 0.45% | 1,208 |
| Sep 5, 2025 | 29.16 | 29.16 | 29.01 | 29.15 | 29.12 | -0.35% | 718 |
| Sep 4, 2025 | 29.09 | 29.26 | 29.09 | 29.26 | 29.22 | 0.68% | 1,359 |
| Sep 3, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.03 | 0.53% | 165 |
| Sep 2, 2025 | 28.78 | 28.91 | 28.70 | 28.91 | 28.87 | -0.66% | 3,950 |
| Aug 29, 2025 | 29.41 | 29.41 | 29.08 | 29.10 | 29.07 | -1.05% | 1,284 |
| Aug 28, 2025 | 29.35 | 29.41 | 29.35 | 29.41 | 29.38 | 0.29% | 184 |
| Aug 27, 2025 | 29.28 | 29.32 | 29.28 | 29.32 | 29.29 | 0.32% | 413 |
| Aug 26, 2025 | 29.16 | 29.23 | 29.16 | 29.23 | 29.20 | 0.56% | 607 |
| Aug 25, 2025 | 29.16 | 29.16 | 29.07 | 29.07 | 29.04 | -0.36% | 1,126 |
| Aug 22, 2025 | 28.81 | 29.29 | 28.81 | 29.17 | 29.14 | 1.42% | 4,536 |
| Aug 21, 2025 | 28.74 | 28.76 | 28.74 | 28.76 | 28.73 | -0.28% | 912 |
| Aug 20, 2025 | 28.63 | 28.85 | 28.59 | 28.85 | 28.81 | -0.48% | 758 |
| Aug 19, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.95 | -0.99% | 102 |
| Aug 18, 2025 | 29.25 | 29.28 | 29.25 | 29.28 | 29.24 | 0.20% | 521 |
| Aug 15, 2025 | 29.20 | 29.26 | 29.20 | 29.22 | 29.19 | -0.45% | 763 |
| Aug 14, 2025 | 29.34 | 29.35 | 29.26 | 29.35 | 29.32 | 0.07% | 708 |
| Aug 13, 2025 | 29.27 | 29.33 | 29.27 | 29.33 | 29.30 | 0.10% | 426 |
| Aug 12, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.27 | 1.23% | 29 |
| Aug 11, 2025 | 29.01 | 29.05 | 28.94 | 28.94 | 28.91 | -0.18% | 970 |
| Aug 8, 2025 | 28.96 | 29.00 | 28.96 | 29.00 | 28.97 | 1.02% | 678 |
| Aug 7, 2025 | 28.61 | 28.71 | 28.61 | 28.71 | 28.67 | -0.17% | 2,431 |
| Aug 6, 2025 | 28.68 | 28.77 | 28.68 | 28.75 | 28.72 | 0.39% | 1,151 |
| Aug 5, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.61 | -0.64% | 118 |
| Aug 4, 2025 | 28.69 | 28.83 | 28.69 | 28.83 | 28.80 | 1.45% | 1,823 |
| Aug 1, 2025 | 28.36 | 28.42 | 28.36 | 28.42 | 28.38 | -1.56% | 3,603 |
| Jul 31, 2025 | 29.16 | 29.16 | 28.87 | 28.87 | 28.83 | 0.12% | 1,995 |
| Jul 30, 2025 | 28.86 | 28.96 | 28.75 | 28.83 | 28.80 | -0.07% | 1,941 |
| Jul 29, 2025 | 28.89 | 28.92 | 28.82 | 28.85 | 28.82 | -0.40% | 1,780 |
| Jul 28, 2025 | 29.16 | 29.16 | 28.92 | 28.97 | 28.94 | -0.15% | 1,510 |
| Jul 25, 2025 | 28.93 | 29.01 | 28.93 | 29.01 | 28.98 | 0.35% | 1,792 |
| Jul 24, 2025 | 28.86 | 28.97 | 28.86 | 28.91 | 28.88 | 0.29% | 828 |
| Jul 23, 2025 | 28.69 | 28.83 | 28.69 | 28.83 | 28.79 | 0.97% | 351 |
| Jul 22, 2025 | 28.39 | 28.55 | 28.39 | 28.55 | 28.52 | 0.21% | 998 |
| Jul 21, 2025 | 28.62 | 28.63 | 28.49 | 28.49 | 28.46 | -0.15% | 467 |
| Jul 18, 2025 | 28.53 | 28.54 | 28.48 | 28.53 | 28.50 | -0.05% | 6,760 |
| Jul 17, 2025 | 28.42 | 28.55 | 28.42 | 28.55 | 28.52 | 0.85% | 313 |
| Jul 16, 2025 | 28.27 | 28.31 | 28.13 | 28.31 | 28.27 | -0.02% | 1,590 |
| Jul 15, 2025 | 28.47 | 28.47 | 28.31 | 28.31 | 28.28 | -0.27% | 459 |
| Jul 14, 2025 | 28.34 | 28.39 | 28.34 | 28.39 | 28.36 | 0.26% | 1,938 |
| Jul 11, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.28 | -0.38% | 1,251 |
| Jul 10, 2025 | 28.33 | 28.44 | 28.33 | 28.42 | 28.39 | 0.42% | 3,000 |
| Jul 9, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.27 | 0.61% | 716 |
| Jul 8, 2025 | 28.18 | 28.18 | 28.13 | 28.13 | 28.10 | -0.94% | 503 |
| Jul 7, 2025 | 28.47 | 28.47 | 28.40 | 28.40 | 28.37 | -0.14% | 709 |
| Jul 3, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.41 | 1.02% | 163 |
| Jul 2, 2025 | 28.10 | 28.15 | 28.10 | 28.15 | 28.12 | 0.45% | 388 |
| Jul 1, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.00 | -0.77% | 3,596 |
| Jun 30, 2025 | 28.17 | 28.24 | 28.17 | 28.24 | 28.21 | 0.36% | 439 |
| Jun 27, 2025 | 27.97 | 28.14 | 27.97 | 28.14 | 28.11 | 1.23% | 476 |
| Jun 26, 2025 | 27.77 | 27.80 | 27.77 | 27.80 | 27.77 | 0.82% | 583 |
| Jun 25, 2025 | 27.56 | 27.58 | 27.56 | 27.58 | 27.55 | 0.20% | 1,910 |