Skip to main content
Fidelity MSCI Consumer Staples Index ETF (FSTA)
NYSEARCA: FSTA · Real-Time Price · USD
49.85
-0.05 (-0.10%)
At close: Dec 5, 2025, 4:00 PM EST
49.85
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FSTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.8950.1949.8149.8549.85-0.10%235,413
Dec 4, 202550.1050.1449.6349.9049.90-0.56%144,657
Dec 3, 202550.1450.5050.1450.1850.180.20%150,304
Dec 2, 202550.2150.2149.6750.0850.08-0.42%158,386
Dec 1, 202550.2850.4850.1850.2950.29-0.14%178,584
Nov 28, 202550.0150.3650.0150.3650.360.52%99,725
Nov 26, 202549.5850.2149.5850.1050.101.03%199,452
Nov 25, 202548.9249.5948.9249.5949.591.54%107,394
Nov 24, 202549.3649.3848.7648.8448.84-1.13%174,123
Nov 21, 202549.1249.6849.1249.4049.400.94%106,571
Nov 20, 202548.8049.1548.8048.9448.940.89%136,154
Nov 19, 202548.7148.7848.3348.5148.51-0.63%113,559
Nov 18, 202548.7949.0248.6848.8248.820.12%93,532
Nov 17, 202549.0849.2048.7148.7648.76-0.71%128,220
Nov 14, 202549.0749.1948.7949.1149.11-0.06%129,114
Nov 13, 202549.2149.3549.0949.1449.140.02%113,063
Nov 12, 202549.1749.3349.1349.1349.13-0.06%116,025
Nov 11, 202548.7449.2348.7449.1649.161.14%94,606
Nov 10, 202548.6748.6748.3348.6148.61-0.29%109,896
Nov 7, 202548.4048.8548.3748.7548.751.12%113,352
Nov 6, 202548.2948.3147.8848.2148.21-0.70%118,730
Nov 5, 202548.5148.7748.3048.5548.55-0.12%110,603
Nov 4, 202548.5348.7148.3248.6148.610.43%122,083
Nov 3, 202548.4548.4748.1548.4048.40-0.39%125,228
Oct 31, 202548.5648.7148.3648.5948.59-0.31%126,597
Oct 30, 202548.7749.0048.7448.7448.74-0.35%178,889
Oct 29, 202549.5549.6848.8048.9148.91-1.94%149,629
Oct 28, 202550.1950.2049.8649.8849.88-0.76%104,035
Oct 27, 202550.4450.4450.1350.2650.26-0.18%125,752
Oct 24, 202550.9350.9350.3550.3550.35-0.32%108,172
Oct 23, 202550.8150.8150.3150.5150.51-0.51%107,288
Oct 22, 202550.5251.0750.3150.7750.770.53%95,117
Oct 21, 202550.7650.7650.4350.5050.50-0.36%108,086
Oct 20, 202550.8050.8250.5750.6850.68-0.04%118,701
Oct 17, 202550.2750.7450.2750.7050.701.20%87,040
Oct 16, 202550.6250.6949.9650.1050.10-0.75%103,441
Oct 15, 202550.3950.8150.3750.4850.480.22%100,274
Oct 14, 202549.5950.3949.5950.3750.371.80%101,148
Oct 13, 202549.4649.5749.2949.4849.48-0.36%217,070
Oct 10, 202549.8250.0349.6249.6649.66-151,776
Oct 9, 202549.6549.6749.4549.6649.660.40%136,075
Oct 8, 202549.7249.7249.3749.4649.46-0.44%104,868
Oct 7, 202549.3049.7249.0849.6849.680.83%104,615
Oct 6, 202549.5549.5549.2449.2749.27-0.75%255,422
Oct 3, 202549.5749.8549.5749.6449.640.10%92,199
Oct 2, 202549.5449.6749.3949.5949.59-0.28%106,541
Oct 1, 202549.7149.8449.4549.7349.73-0.22%505,345
Sep 30, 202549.6549.9549.6049.8449.840.36%282,601
Sep 29, 202549.6249.6849.3549.6649.660.10%83,018
Sep 26, 202549.5349.6549.3749.6149.610.08%103,207
Sep 25, 202550.1050.1349.5749.5749.57-0.68%80,970
Sep 24, 202549.8850.1349.8749.9149.910.08%95,677
Sep 23, 202549.7949.9049.5249.8749.870.26%124,180
Sep 22, 202550.0750.0849.7149.7449.74-0.92%235,585
Sep 19, 202550.4850.5150.2050.2050.20-1.08%129,425
Sep 18, 202550.8651.0450.7150.7550.47-0.82%227,048
Sep 17, 202550.8951.4950.8951.1750.890.65%250,161
Sep 16, 202550.7550.9350.6250.8450.560.32%113,897
Sep 15, 202551.1951.2550.6850.6850.40-1.00%117,669
Sep 12, 202551.2551.3651.0951.1950.91-0.25%103,085
Sep 11, 202550.9651.4350.9651.3251.040.94%151,147
Sep 10, 202551.2051.2050.6250.8450.56-1.07%129,852
Sep 9, 202551.1851.4551.1251.3951.110.21%127,525
Sep 8, 202551.4051.4050.9551.2851.00-0.23%108,327
Sep 5, 202551.2751.5951.1351.4051.120.29%88,067
Sep 4, 202551.2851.4551.1551.2550.970.16%118,222
Sep 3, 202550.8751.1750.7651.1750.890.14%82,867
Sep 2, 202551.1351.3050.9051.1050.82-0.06%106,255
Aug 29, 202550.8951.1450.8951.1350.850.67%89,207
Aug 28, 202551.1251.1250.6750.7950.51-0.57%86,484
Aug 27, 202550.8251.1150.8251.0850.800.41%149,939
Aug 26, 202551.1551.1550.7950.8750.59-0.53%87,719
Aug 25, 202551.8051.8051.1151.1450.86-1.54%84,667
Aug 22, 202552.1252.3751.8451.9451.66-0.04%71,695
Aug 21, 202552.1752.1751.7951.9651.68-1.16%75,480
Aug 20, 202552.2252.9252.2252.5752.280.73%99,095
Aug 19, 202551.8152.3151.8152.1951.910.93%101,281
Aug 18, 202551.6651.9051.6551.7151.430.12%70,380
Aug 15, 202551.6951.8151.5051.6551.370.06%79,742
Aug 14, 202551.9651.9651.6251.6251.34-0.94%79,382
Aug 13, 202551.9652.2551.6952.1151.83-0.17%77,015
Aug 12, 202552.1252.2151.8952.2051.920.35%107,817
Aug 11, 202552.0452.0951.7252.0251.740.08%92,361
Aug 8, 202551.9052.1751.8851.9851.700.29%114,400
Aug 7, 202551.6751.8651.4051.8351.550.66%69,513
Aug 6, 202550.7851.6450.7451.4951.211.64%138,585
Aug 5, 202550.8050.9450.6450.6650.38-0.43%168,207
Aug 4, 202550.6850.9850.6750.8850.600.47%135,128
Aug 1, 202550.5150.8350.5150.6450.360.40%154,687
Jul 31, 202550.5250.8650.3750.4450.17-0.81%76,011
Jul 30, 202551.2651.3750.6850.8550.57-0.76%65,977
Jul 29, 202551.0451.3250.8051.2450.960.61%94,433
Jul 28, 202551.2151.2350.8550.9350.65-0.86%97,935
Jul 25, 202551.2851.3951.1451.3751.090.18%70,098
Jul 24, 202551.4951.5951.2851.2851.00-0.49%91,437
Jul 23, 202551.4951.6451.3851.5351.250.16%71,152
Jul 22, 202550.9051.5550.8751.4551.170.78%105,407
Jul 21, 202551.1651.3051.0251.0550.77-0.02%98,976
Jul 18, 202551.2851.4151.0251.0650.78-0.25%94,328
Jul 17, 202550.8751.2450.8251.1950.910.93%147,751