Skip to main content
Fidelity Sustainable High Yield ETF (FSYD)
NYSEARCA: FSYD · Real-Time Price · USD
48.28
-0.22 (-0.45%)
Mar 6, 2026, 4:00 PM EST - Market closed

FSYD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202648.3948.4148.0548.2848.28-0.45%33,988
Mar 5, 202648.5648.6848.3648.5048.50-0.40%20,428
Mar 4, 202648.6848.7148.5948.7048.700.24%18,226
Mar 3, 202648.4548.6248.3548.5848.58-0.32%27,858
Mar 2, 202648.5448.8048.5148.7448.74-0.09%31,735
Feb 27, 202648.7748.8248.7048.7848.78-0.08%49,336
Feb 26, 202648.9748.9748.7348.8248.82-0.49%33,369
Feb 25, 202649.0249.1449.0049.0648.860.10%22,115
Feb 24, 202648.9849.1348.9149.0148.810.06%19,628
Feb 23, 202649.0149.0348.9548.9848.78-0.23%26,823
Feb 20, 202649.0649.1648.9949.1048.890.09%25,560
Feb 19, 202648.9649.0648.9649.0548.85-0.06%22,046
Feb 18, 202649.0649.0848.9549.0848.880.26%43,582
Feb 17, 202648.9548.9948.9048.9648.75-0.06%9,573
Feb 13, 202648.9549.0348.9148.9948.780.20%18,022
Feb 12, 202649.0249.0248.8548.8948.68-0.03%14,640
Feb 11, 202648.9648.9748.8448.9048.70-0.04%18,409
Feb 10, 202649.0049.0348.8948.9248.72-0.06%16,626
Feb 9, 202648.7748.9748.7348.9548.750.37%32,429
Feb 6, 202648.6548.8248.6548.7748.570.18%25,791
Feb 5, 202648.6948.6948.5848.6848.480.16%22,347
Feb 4, 202648.7148.8348.6048.6048.40-0.20%20,140
Feb 3, 202648.7048.7848.6048.7048.50-0.06%20,019
Feb 2, 202648.7548.8548.6648.7348.53-0.04%39,129
Jan 30, 202648.6948.7548.6548.7548.550.08%23,981
Jan 29, 202648.7448.7548.6648.7148.51-0.57%22,475
Jan 28, 202649.0149.0448.9948.9948.56-0.05%19,012
Jan 27, 202649.0549.0548.9649.0248.58-0.11%18,874
Jan 26, 202648.9849.0748.9549.0748.640.18%33,829
Jan 23, 202649.0049.0848.9548.9848.55-0.05%27,659
Jan 22, 202648.9649.0848.9449.0148.570.09%23,691
Jan 21, 202648.8849.0148.8648.9648.530.21%20,347
Jan 20, 202648.9248.9248.7648.8648.42-0.13%30,660
Jan 16, 202648.9148.9548.8648.9248.490.08%28,589
Jan 15, 202648.9348.9348.8648.8848.45-18,177
Jan 14, 202648.8748.9148.8148.8848.45-0.02%28,527
Jan 13, 202648.9348.9648.8648.8948.460.10%25,312
Jan 12, 202648.7248.8548.7248.8448.410.04%29,355
Jan 9, 202648.6748.8548.6648.8248.390.23%20,610
Jan 8, 202648.6348.7448.6248.7148.280.04%25,180
Jan 7, 202648.6948.7248.6548.6948.260.02%30,610
Jan 6, 202648.6448.7048.6248.6848.250.19%31,663
Jan 5, 202648.6248.6348.5248.5948.160.23%23,828
Jan 2, 202648.5448.5448.4248.4848.050.08%23,861
Dec 31, 202548.5348.5348.4348.4448.01-0.14%25,245
Dec 30, 202548.5048.5648.4348.5148.08-0.39%19,977
Dec 29, 202548.6348.7348.6348.7048.00-22,118
Dec 26, 202548.7848.7848.7048.7048.00-0.08%26,667
Dec 24, 202548.7948.7948.6548.7448.040.31%16,089
Dec 23, 202548.5548.7048.5348.5947.890.04%22,247
Dec 22, 202548.9448.9448.5548.5747.870.02%36,360
Dec 19, 202548.6048.6848.5648.5647.86-0.08%26,069
Dec 18, 202548.7648.7648.5648.6047.900.18%26,032
Dec 17, 202548.5448.6548.4548.5247.820.05%33,960
Dec 16, 202548.5648.5648.4548.4947.79-0.08%23,311
Dec 15, 202548.6548.6548.5048.5347.83-37,694
Dec 12, 202548.5748.5848.4348.5347.83-0.16%12,936
Dec 11, 202548.6648.6648.5348.6147.910.04%16,496
Dec 10, 202548.3948.6348.3548.5947.890.42%10,156
Dec 9, 202548.4048.4148.3148.3947.690.02%18,939
Dec 8, 202548.5048.5048.3048.3847.68-0.32%23,668
Dec 5, 202548.4348.5348.4148.5347.830.21%32,235
Dec 4, 202548.4448.4548.4048.4347.740.02%27,662
Dec 3, 202548.3548.5248.3448.4247.730.12%28,007
Dec 2, 202548.5548.5548.2648.3647.670.25%29,406
Dec 1, 202548.3048.3548.1848.2447.55-0.12%31,076
Nov 28, 202548.3248.3548.3048.3047.61-0.04%19,281
Nov 26, 202548.2248.3948.1548.3247.63-0.23%24,097
Nov 25, 202548.2048.4848.2048.4347.490.31%21,858
Nov 24, 202548.1048.2848.0848.2847.340.47%18,666
Nov 21, 202547.9548.0947.9048.0547.120.32%13,534
Nov 20, 202548.2848.2847.9047.9046.97-0.14%24,695
Nov 19, 202547.9548.0447.9547.9747.030.09%8,228
Nov 18, 202547.8047.9747.7947.9246.990.06%18,662
Nov 17, 202548.0748.0747.8847.8946.96-0.37%14,021
Nov 14, 202547.9248.1847.8948.0747.140.06%16,353
Nov 13, 202548.2548.2548.0048.0447.11-0.58%26,033
Nov 12, 202548.3848.3848.2548.3247.38-0.12%27,008
Nov 11, 202548.2848.4648.2848.3847.440.08%27,008
Nov 10, 202548.1848.3448.1848.3447.400.47%20,543
Nov 7, 202548.3048.3048.0148.1147.18-0.01%8,614
Nov 6, 202548.1348.1348.0348.1247.18-0.03%12,957
Nov 5, 202548.1048.2048.0848.1347.20-0.02%18,813
Nov 4, 202547.9448.2047.9448.1447.21-0.11%10,821
Nov 3, 202548.5248.5248.1948.1947.26-0.36%24,907
Oct 31, 202548.3848.4648.3448.3747.430.05%27,214
Oct 30, 202548.3948.4548.3248.3447.40-0.78%14,539
Oct 29, 202548.8948.8948.7048.7247.52-0.35%12,429
Oct 28, 202548.9948.9948.8148.8947.69-0.20%16,095
Oct 27, 202548.8748.9948.7948.9947.790.37%29,098
Oct 24, 202548.7848.8348.7048.8147.610.50%19,739
Oct 23, 202548.5948.6148.5048.5647.370.07%7,250
Oct 22, 202548.5948.6048.5148.5347.34-0.19%23,307
Oct 21, 202548.6848.6848.5948.6247.43-0.04%15,192
Oct 20, 202548.4948.6648.4748.6447.440.31%25,312
Oct 17, 202548.4348.5248.3748.4947.300.13%9,968
Oct 16, 202548.5848.5948.4148.4347.24-0.31%22,155
Oct 15, 202548.5848.6048.4948.5847.390.42%17,061
Oct 14, 202548.2748.4548.0448.3847.190.29%16,111
Oct 13, 202548.3448.3448.1148.2447.050.49%16,932