Fidelity MSCI Consumer Staples Index ETF (FSTA)
NYSEARCA: FSTA · Real-Time Price · USD
55.35
-0.27 (-0.49%)
Mar 4, 2026, 3:46 PM EST - Market open
FSTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 55.58 | 55.64 | 55.04 | 55.36 | - | -0.47% | 187,318 |
| Mar 3, 2026 | 55.79 | 55.94 | 55.15 | 55.62 | 55.62 | -0.93% | 303,616 |
| Mar 2, 2026 | 56.61 | 56.68 | 56.12 | 56.14 | 56.14 | -1.34% | 209,290 |
| Feb 27, 2026 | 56.24 | 56.93 | 56.24 | 56.91 | 56.91 | 1.34% | 245,646 |
| Feb 26, 2026 | 56.43 | 56.65 | 56.00 | 56.15 | 56.15 | -0.14% | 141,783 |
| Feb 25, 2026 | 56.49 | 56.49 | 55.80 | 56.23 | 56.23 | -0.76% | 176,362 |
| Feb 24, 2026 | 56.21 | 56.66 | 56.01 | 56.66 | 56.66 | 0.87% | 165,152 |
| Feb 23, 2026 | 55.40 | 56.28 | 55.40 | 56.17 | 56.17 | 1.21% | 120,666 |
| Feb 20, 2026 | 55.28 | 55.53 | 55.12 | 55.50 | 55.50 | 0.20% | 87,320 |
| Feb 19, 2026 | 55.62 | 56.04 | 55.23 | 55.39 | 55.39 | -0.25% | 183,319 |
| Feb 18, 2026 | 55.66 | 55.93 | 55.41 | 55.53 | 55.53 | -0.47% | 304,585 |
| Feb 17, 2026 | 56.63 | 56.80 | 55.48 | 55.79 | 55.79 | -1.38% | 188,970 |
| Feb 13, 2026 | 56.25 | 56.87 | 56.06 | 56.57 | 56.57 | 0.32% | 232,470 |
| Feb 12, 2026 | 55.75 | 56.81 | 55.75 | 56.39 | 56.39 | 1.33% | 362,428 |
| Feb 11, 2026 | 54.94 | 55.88 | 54.80 | 55.65 | 55.65 | 1.24% | 232,352 |
| Feb 10, 2026 | 55.21 | 55.45 | 54.93 | 54.97 | 54.97 | -0.61% | 181,883 |
| Feb 9, 2026 | 55.71 | 55.87 | 55.02 | 55.31 | 55.31 | -0.84% | 361,696 |
| Feb 6, 2026 | 55.02 | 55.85 | 55.02 | 55.78 | 55.78 | 1.31% | 267,783 |
| Feb 5, 2026 | 55.35 | 55.50 | 54.85 | 55.06 | 55.06 | 0.13% | 304,148 |
| Feb 4, 2026 | 54.59 | 55.27 | 54.59 | 54.99 | 54.99 | 0.99% | 523,577 |
| Feb 3, 2026 | 53.42 | 54.73 | 53.42 | 54.45 | 54.45 | 1.57% | 212,490 |
| Feb 2, 2026 | 52.96 | 53.69 | 52.73 | 53.61 | 53.61 | 1.42% | 372,702 |
| Jan 30, 2026 | 52.22 | 52.86 | 52.01 | 52.86 | 52.86 | 1.30% | 192,894 |
| Jan 29, 2026 | 52.14 | 52.48 | 52.07 | 52.18 | 52.18 | 0.04% | 175,557 |
| Jan 28, 2026 | 52.53 | 52.76 | 51.97 | 52.16 | 52.16 | -0.95% | 199,728 |
| Jan 27, 2026 | 52.44 | 52.69 | 52.20 | 52.66 | 52.66 | 0.32% | 232,922 |
| Jan 26, 2026 | 52.62 | 52.80 | 52.37 | 52.49 | 52.49 | -0.13% | 179,753 |
| Jan 23, 2026 | 52.29 | 52.57 | 52.28 | 52.56 | 52.56 | 0.61% | 162,801 |
| Jan 22, 2026 | 52.30 | 52.41 | 52.13 | 52.24 | 52.24 | -0.15% | 187,912 |
| Jan 21, 2026 | 52.05 | 52.39 | 51.81 | 52.32 | 52.32 | 0.33% | 132,256 |
| Jan 20, 2026 | 51.93 | 52.22 | 51.59 | 52.15 | 52.15 | 0.23% | 264,582 |
| Jan 16, 2026 | 51.96 | 52.08 | 51.71 | 52.03 | 52.03 | -0.12% | 277,985 |
| Jan 15, 2026 | 51.96 | 52.17 | 51.84 | 52.09 | 52.09 | 0.15% | 194,575 |
| Jan 14, 2026 | 51.41 | 52.07 | 51.41 | 52.01 | 52.01 | 1.21% | 329,351 |
| Jan 13, 2026 | 50.88 | 51.43 | 50.80 | 51.39 | 51.39 | 1.00% | 188,582 |
| Jan 12, 2026 | 50.43 | 50.96 | 50.34 | 50.88 | 50.88 | 1.25% | 169,758 |
| Jan 9, 2026 | 49.72 | 50.30 | 49.70 | 50.25 | 50.25 | 1.03% | 200,531 |
| Jan 8, 2026 | 48.64 | 49.91 | 48.60 | 49.74 | 49.74 | 2.26% | 145,929 |
| Jan 7, 2026 | 49.18 | 49.20 | 48.63 | 48.64 | 48.64 | -1.00% | 197,125 |
| Jan 6, 2026 | 49.00 | 49.24 | 48.91 | 49.13 | 49.13 | 0.31% | 203,126 |
| Jan 5, 2026 | 49.10 | 49.17 | 48.71 | 48.98 | 48.98 | -0.33% | 187,128 |
| Jan 2, 2026 | 49.19 | 49.31 | 48.96 | 49.14 | 49.14 | -0.10% | 182,194 |
| Dec 31, 2025 | 49.38 | 49.48 | 49.18 | 49.19 | 49.19 | -0.55% | 447,102 |
| Dec 30, 2025 | 49.46 | 49.60 | 49.43 | 49.46 | 49.46 | -0.30% | 105,859 |
| Dec 29, 2025 | 49.59 | 49.71 | 49.53 | 49.61 | 49.61 | - | 104,353 |
| Dec 26, 2025 | 49.53 | 49.73 | 49.47 | 49.61 | 49.61 | 0.16% | 91,227 |
| Dec 24, 2025 | 49.18 | 49.59 | 49.18 | 49.53 | 49.53 | 0.71% | 110,125 |
| Dec 23, 2025 | 49.36 | 49.37 | 49.13 | 49.18 | 49.18 | -0.49% | 165,016 |
| Dec 22, 2025 | 49.54 | 49.63 | 49.33 | 49.42 | 49.42 | -0.38% | 193,251 |
| Dec 19, 2025 | 49.81 | 49.81 | 49.60 | 49.61 | 49.61 | -1.08% | 135,520 |
| Dec 18, 2025 | 50.32 | 50.54 | 50.12 | 50.15 | 49.85 | -0.69% | 104,754 |
| Dec 17, 2025 | 50.34 | 50.65 | 50.34 | 50.50 | 50.20 | 0.44% | 110,694 |
| Dec 16, 2025 | 50.56 | 50.56 | 50.18 | 50.28 | 49.98 | -0.44% | 93,331 |
| Dec 15, 2025 | 50.45 | 50.64 | 50.31 | 50.50 | 50.20 | 0.24% | 118,184 |
| Dec 12, 2025 | 50.06 | 50.39 | 49.99 | 50.38 | 50.08 | 0.76% | 107,932 |
| Dec 11, 2025 | 49.70 | 50.08 | 49.70 | 50.00 | 49.70 | 0.85% | 144,350 |
| Dec 10, 2025 | 49.63 | 49.78 | 49.42 | 49.58 | 49.28 | 0.04% | 146,433 |
| Dec 9, 2025 | 49.47 | 49.67 | 49.38 | 49.56 | 49.26 | 0.28% | 179,702 |
| Dec 8, 2025 | 49.73 | 49.73 | 49.37 | 49.42 | 49.12 | -0.86% | 208,493 |
| Dec 5, 2025 | 49.89 | 50.19 | 49.81 | 49.85 | 49.55 | -0.10% | 235,863 |
| Dec 4, 2025 | 50.10 | 50.14 | 49.63 | 49.90 | 49.60 | -0.56% | 144,657 |
| Dec 3, 2025 | 50.14 | 50.50 | 50.14 | 50.18 | 49.88 | 0.20% | 150,304 |
| Dec 2, 2025 | 50.21 | 50.21 | 49.67 | 50.08 | 49.78 | -0.42% | 158,386 |
| Dec 1, 2025 | 50.28 | 50.48 | 50.18 | 50.29 | 49.99 | -0.14% | 178,584 |
| Nov 28, 2025 | 50.01 | 50.36 | 50.01 | 50.36 | 50.06 | 0.52% | 99,725 |
| Nov 26, 2025 | 49.58 | 50.21 | 49.58 | 50.10 | 49.80 | 1.03% | 199,452 |
| Nov 25, 2025 | 48.92 | 49.59 | 48.92 | 49.59 | 49.29 | 1.54% | 107,394 |
| Nov 24, 2025 | 49.36 | 49.38 | 48.76 | 48.84 | 48.55 | -1.13% | 174,123 |
| Nov 21, 2025 | 49.12 | 49.68 | 49.12 | 49.40 | 49.10 | 0.94% | 106,571 |
| Nov 20, 2025 | 48.80 | 49.15 | 48.80 | 48.94 | 48.65 | 0.89% | 136,154 |
| Nov 19, 2025 | 48.71 | 48.78 | 48.33 | 48.51 | 48.22 | -0.63% | 113,559 |
| Nov 18, 2025 | 48.79 | 49.02 | 48.68 | 48.82 | 48.53 | 0.12% | 93,532 |
| Nov 17, 2025 | 49.08 | 49.20 | 48.71 | 48.76 | 48.47 | -0.71% | 128,220 |
| Nov 14, 2025 | 49.07 | 49.19 | 48.79 | 49.11 | 48.81 | -0.06% | 129,114 |
| Nov 13, 2025 | 49.21 | 49.35 | 49.09 | 49.14 | 48.84 | 0.02% | 113,063 |
| Nov 12, 2025 | 49.17 | 49.33 | 49.13 | 49.13 | 48.83 | -0.06% | 116,025 |
| Nov 11, 2025 | 48.74 | 49.23 | 48.74 | 49.16 | 48.86 | 1.14% | 94,606 |
| Nov 10, 2025 | 48.67 | 48.67 | 48.33 | 48.61 | 48.31 | -0.29% | 109,896 |
| Nov 7, 2025 | 48.40 | 48.85 | 48.37 | 48.75 | 48.46 | 1.12% | 113,352 |
| Nov 6, 2025 | 48.29 | 48.31 | 47.88 | 48.21 | 47.92 | -0.70% | 118,730 |
| Nov 5, 2025 | 48.51 | 48.77 | 48.30 | 48.55 | 48.26 | -0.12% | 110,603 |
| Nov 4, 2025 | 48.53 | 48.71 | 48.32 | 48.61 | 48.32 | 0.43% | 122,083 |
| Nov 3, 2025 | 48.45 | 48.47 | 48.15 | 48.40 | 48.11 | -0.39% | 125,228 |
| Oct 31, 2025 | 48.56 | 48.71 | 48.36 | 48.59 | 48.30 | -0.31% | 126,597 |
| Oct 30, 2025 | 48.77 | 49.00 | 48.74 | 48.74 | 48.45 | -0.35% | 178,889 |
| Oct 29, 2025 | 49.55 | 49.68 | 48.80 | 48.91 | 48.62 | -1.94% | 149,629 |
| Oct 28, 2025 | 50.19 | 50.20 | 49.86 | 49.88 | 49.58 | -0.76% | 104,035 |
| Oct 27, 2025 | 50.44 | 50.44 | 50.13 | 50.26 | 49.96 | -0.18% | 125,752 |
| Oct 24, 2025 | 50.93 | 50.93 | 50.35 | 50.35 | 50.05 | -0.32% | 108,172 |
| Oct 23, 2025 | 50.81 | 50.81 | 50.31 | 50.51 | 50.21 | -0.51% | 107,288 |
| Oct 22, 2025 | 50.52 | 51.07 | 50.31 | 50.77 | 50.46 | 0.53% | 95,117 |
| Oct 21, 2025 | 50.76 | 50.76 | 50.43 | 50.50 | 50.20 | -0.36% | 108,086 |
| Oct 20, 2025 | 50.80 | 50.82 | 50.57 | 50.68 | 50.37 | -0.04% | 118,701 |
| Oct 17, 2025 | 50.27 | 50.74 | 50.27 | 50.70 | 50.39 | 1.20% | 87,040 |
| Oct 16, 2025 | 50.62 | 50.69 | 49.96 | 50.10 | 49.80 | -0.75% | 103,441 |
| Oct 15, 2025 | 50.39 | 50.81 | 50.37 | 50.48 | 50.18 | 0.22% | 100,274 |
| Oct 14, 2025 | 49.59 | 50.39 | 49.59 | 50.37 | 50.07 | 1.80% | 101,148 |
| Oct 13, 2025 | 49.46 | 49.57 | 49.29 | 49.48 | 49.18 | -0.36% | 217,070 |
| Oct 10, 2025 | 49.82 | 50.03 | 49.62 | 49.66 | 49.36 | - | 151,776 |
| Oct 9, 2025 | 49.65 | 49.67 | 49.45 | 49.66 | 49.36 | 0.40% | 136,075 |