Fidelity MSCI Consumer Staples Index ETF (FSTA)

NYSEARCA: FSTA · Real-Time Price · USD

53.19

+0.37 (0.70%)

At close: Apr 28, 2026, 4:00 PM EDT

53.21

+0.02 (0.04%)

After-hours: Apr 28, 2026, 8:00 PM EDT

FSTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.52	53.62	53.00	53.19	53.19	0.70%	90,596
Apr 27, 2026	53.24	53.43	52.78	52.82	52.82	-1.03%	117,800
Apr 24, 2026	53.69	53.69	53.20	53.37	53.37	-0.15%	111,044
Apr 23, 2026	52.91	53.55	52.91	53.45	53.45	1.42%	715,827
Apr 22, 2026	52.68	52.87	52.54	52.70	52.70	0.34%	64,262
Apr 21, 2026	52.78	52.80	52.45	52.52	52.52	-0.49%	70,053
Apr 20, 2026	52.90	53.12	52.63	52.78	52.78	-0.11%	184,513
Apr 17, 2026	52.07	52.88	52.00	52.84	52.84	1.38%	94,829
Apr 16, 2026	51.97	52.36	51.95	52.12	52.12	0.31%	158,790
Apr 15, 2026	52.07	52.10	51.62	51.96	51.96	-0.38%	160,234
Apr 14, 2026	51.97	52.36	51.75	52.16	52.16	-0.17%	144,786
Apr 13, 2026	52.67	52.69	51.95	52.25	52.25	-1.02%	111,780
Apr 10, 2026	53.46	53.46	52.63	52.79	52.79	-1.36%	104,493
Apr 9, 2026	52.72	53.62	52.67	53.52	53.52	0.92%	226,616
Apr 8, 2026	52.08	53.03	51.99	53.03	53.03	2.00%	170,604
Apr 7, 2026	52.74	52.74	51.88	51.99	51.99	-1.63%	144,887
Apr 6, 2026	52.40	52.85	52.28	52.85	52.85	0.86%	115,824
Apr 2, 2026	52.21	52.42	51.90	52.40	52.40	0.58%	209,925
Apr 1, 2026	52.21	52.31	51.74	52.10	52.10	-0.44%	191,015
Mar 31, 2026	52.41	52.48	51.81	52.33	52.33	0.19%	184,565
Mar 30, 2026	52.18	52.61	52.02	52.23	52.23	0.44%	278,383
Mar 27, 2026	51.72	52.30	51.57	52.00	52.00	0.58%	270,103
Mar 26, 2026	51.87	52.29	51.65	51.70	51.70	-0.37%	161,894
Mar 25, 2026	51.83	51.92	51.30	51.89	51.89	0.66%	172,029
Mar 24, 2026	51.42	52.15	51.25	51.55	51.55	-0.04%	260,640
Mar 23, 2026	51.96	51.96	51.45	51.57	51.57	0.47%	302,364
Mar 20, 2026	51.85	51.99	51.24	51.33	51.33	-1.52%	247,324
Mar 19, 2026	52.46	52.55	51.98	52.12	51.83	-0.72%	217,093
Mar 18, 2026	53.37	53.37	52.46	52.50	52.21	-2.34%	187,436
Mar 17, 2026	54.23	54.38	53.75	53.76	53.46	-0.37%	122,106
Mar 16, 2026	54.21	54.28	53.88	53.96	53.66	0.06%	146,611
Mar 13, 2026	53.79	54.09	53.79	53.93	53.63	0.63%	97,025
Mar 12, 2026	53.31	53.94	53.24	53.59	53.29	-0.22%	110,756
Mar 11, 2026	54.24	54.24	53.46	53.71	53.41	-1.14%	305,602
Mar 10, 2026	54.28	54.78	53.96	54.33	54.03	-0.15%	181,071
Mar 9, 2026	54.01	54.49	53.59	54.41	54.11	0.28%	219,685
Mar 6, 2026	53.69	54.29	53.57	54.26	53.96	0.31%	194,639
Mar 5, 2026	54.81	54.81	53.84	54.09	53.79	-2.13%	530,171
Mar 4, 2026	55.58	55.64	55.04	55.27	54.96	-0.63%	213,137
Mar 3, 2026	55.79	55.94	55.15	55.62	55.31	-0.93%	303,702
Mar 2, 2026	56.61	56.68	56.12	56.14	55.83	-1.34%	209,532
Feb 27, 2026	56.24	56.93	56.24	56.91	56.59	1.34%	245,696
Feb 26, 2026	56.43	56.65	56.00	56.15	55.84	-0.14%	141,823
Feb 25, 2026	56.49	56.49	55.80	56.23	55.92	-0.76%	176,661
Feb 24, 2026	56.21	56.66	56.01	56.66	56.34	0.87%	165,618
Feb 23, 2026	55.40	56.28	55.40	56.17	55.86	1.21%	120,667
Feb 20, 2026	55.28	55.53	55.12	55.50	55.19	0.20%	87,320
Feb 19, 2026	55.62	56.04	55.23	55.39	55.08	-0.25%	183,319
Feb 18, 2026	55.66	55.93	55.41	55.53	55.22	-0.47%	304,585
Feb 17, 2026	56.63	56.80	55.48	55.79	55.48	-1.38%	188,970
Feb 13, 2026	56.25	56.87	56.06	56.57	56.26	0.32%	232,470
Feb 12, 2026	55.75	56.81	55.75	56.39	56.08	1.33%	362,428
Feb 11, 2026	54.94	55.88	54.80	55.65	55.34	1.24%	232,352
Feb 10, 2026	55.21	55.45	54.93	54.97	54.66	-0.61%	181,883
Feb 9, 2026	55.71	55.87	55.02	55.31	55.00	-0.84%	361,696
Feb 6, 2026	55.02	55.85	55.02	55.78	55.47	1.31%	267,783
Feb 5, 2026	55.35	55.50	54.85	55.06	54.75	0.13%	304,148
Feb 4, 2026	54.59	55.27	54.59	54.99	54.68	0.99%	523,577
Feb 3, 2026	53.42	54.73	53.42	54.45	54.15	1.57%	212,490
Feb 2, 2026	52.96	53.69	52.73	53.61	53.31	1.42%	372,702
Jan 30, 2026	52.22	52.86	52.01	52.86	52.57	1.30%	192,894
Jan 29, 2026	52.14	52.48	52.07	52.18	51.89	0.04%	175,557
Jan 28, 2026	52.53	52.76	51.97	52.16	51.87	-0.95%	199,728
Jan 27, 2026	52.44	52.69	52.20	52.66	52.37	0.32%	232,922
Jan 26, 2026	52.62	52.80	52.37	52.49	52.20	-0.13%	179,753
Jan 23, 2026	52.29	52.57	52.28	52.56	52.27	0.61%	162,801
Jan 22, 2026	52.30	52.41	52.13	52.24	51.95	-0.15%	187,912
Jan 21, 2026	52.05	52.39	51.81	52.32	52.03	0.33%	132,256
Jan 20, 2026	51.93	52.22	51.59	52.15	51.86	0.23%	264,582
Jan 16, 2026	51.96	52.08	51.71	52.03	51.74	-0.12%	277,985
Jan 15, 2026	51.96	52.17	51.84	52.09	51.80	0.15%	194,575
Jan 14, 2026	51.41	52.07	51.41	52.01	51.72	1.21%	329,351
Jan 13, 2026	50.88	51.43	50.80	51.39	51.10	1.00%	188,582
Jan 12, 2026	50.43	50.96	50.34	50.88	50.60	1.25%	169,758
Jan 9, 2026	49.72	50.30	49.70	50.25	49.97	1.03%	200,531
Jan 8, 2026	48.64	49.91	48.60	49.74	49.46	2.26%	145,929
Jan 7, 2026	49.18	49.20	48.63	48.64	48.37	-1.00%	197,125
Jan 6, 2026	49.00	49.24	48.91	49.13	48.86	0.31%	203,126
Jan 5, 2026	49.10	49.17	48.71	48.98	48.71	-0.33%	187,128
Jan 2, 2026	49.19	49.31	48.96	49.14	48.87	-0.10%	182,194
Dec 31, 2025	49.38	49.48	49.18	49.19	48.92	-0.55%	447,102
Dec 30, 2025	49.46	49.60	49.43	49.46	49.18	-0.30%	105,859
Dec 29, 2025	49.59	49.71	49.53	49.61	49.33	-	104,353
Dec 26, 2025	49.53	49.73	49.47	49.61	49.33	0.16%	91,227
Dec 24, 2025	49.18	49.59	49.18	49.53	49.25	0.71%	110,125
Dec 23, 2025	49.36	49.37	49.13	49.18	48.91	-0.49%	165,016
Dec 22, 2025	49.54	49.63	49.33	49.42	49.15	-0.38%	193,251
Dec 19, 2025	49.81	49.81	49.60	49.61	49.33	-1.08%	135,520
Dec 18, 2025	50.32	50.54	50.12	50.15	49.57	-0.69%	104,754
Dec 17, 2025	50.34	50.65	50.34	50.50	49.92	0.44%	110,694
Dec 16, 2025	50.56	50.56	50.18	50.28	49.70	-0.44%	93,331
Dec 15, 2025	50.45	50.64	50.31	50.50	49.92	0.24%	118,184
Dec 12, 2025	50.06	50.39	49.99	50.38	49.80	0.76%	107,932
Dec 11, 2025	49.70	50.08	49.70	50.00	49.42	0.85%	144,350
Dec 10, 2025	49.63	49.78	49.42	49.58	49.01	0.04%	146,433
Dec 9, 2025	49.47	49.67	49.38	49.56	48.99	0.28%	179,702
Dec 8, 2025	49.73	49.73	49.37	49.42	48.85	-0.86%	208,493
Dec 5, 2025	49.89	50.19	49.81	49.85	49.27	-0.10%	235,863
Dec 4, 2025	50.10	50.14	49.63	49.90	49.32	-0.56%	144,657
Dec 3, 2025	50.14	50.50	50.14	50.18	49.60	0.20%	150,304