Skip to main content
Fidelity Sustainable High Yield ETF (FSYD)
NYSEARCA: FSYD · Real-Time Price · USD
49.01
-0.10 (-0.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FSYD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.0849.1048.9649.0149.01-0.19%15,435
Apr 27, 202649.0649.1449.0549.1149.110.16%14,133
Apr 24, 202649.0049.0848.9649.0349.030.13%17,870
Apr 23, 202649.0049.1348.8748.9748.97-0.08%10,680
Apr 22, 202649.0949.0948.9549.0149.010.15%15,547
Apr 21, 202649.1149.1148.9248.9348.93-0.28%8,196
Apr 20, 202649.1649.1649.0149.0749.07-0.11%12,526
Apr 17, 202649.1049.1549.0449.1249.120.47%9,883
Apr 16, 202648.9149.0448.8448.8948.89-0.04%16,550
Apr 15, 202648.9148.9848.8648.9148.910.20%32,970
Apr 14, 202648.7548.9448.7448.8148.810.20%11,631
Apr 13, 202648.5548.7348.5248.7248.720.30%20,788
Apr 10, 202648.7248.7548.5748.5748.57-0.12%19,111
Apr 9, 202648.5048.6648.4648.6348.630.16%8,029
Apr 8, 202648.7548.7548.4448.5548.550.73%9,941
Apr 7, 202648.1548.2048.0148.2048.200.04%18,686
Apr 6, 202648.0448.2448.0448.1848.180.22%9,662
Apr 2, 202647.8048.2147.7748.0748.070.24%21,171
Apr 1, 202647.9648.0047.9347.9647.960.13%9,127
Mar 31, 202647.5447.9547.5447.9047.901.25%12,462
Mar 30, 202647.4747.4747.2247.3147.31-0.58%13,802
Mar 27, 202647.6547.7247.5147.5947.28-0.23%18,298
Mar 26, 202647.8448.0047.7047.7047.39-0.74%11,951
Mar 25, 202648.0648.1348.0548.0547.750.39%5,114
Mar 24, 202648.0048.0147.8047.8747.56-0.26%20,535
Mar 23, 202647.9348.1247.9047.9947.680.58%17,134
Mar 20, 202648.0148.0447.7047.7147.41-0.87%18,727
Mar 19, 202647.9848.1347.9348.1347.820.17%8,896
Mar 18, 202648.2048.2148.0548.0547.74-0.35%7,566
Mar 17, 202648.1248.2348.1148.2247.910.37%21,560
Mar 16, 202648.0648.1548.0148.0447.730.46%22,408
Mar 13, 202648.0048.1047.7947.8247.51-0.26%27,200
Mar 12, 202648.2248.2547.8947.9547.64-0.82%51,657
Mar 11, 202648.4548.4548.3248.3448.04-0.24%10,600
Mar 10, 202648.4248.8048.4148.4648.15-0.08%50,190
Mar 9, 202648.2548.5048.0548.5048.190.45%66,172
Mar 6, 202648.3948.4148.0548.2847.98-0.45%33,988
Mar 5, 202648.5648.6848.3648.5048.19-0.40%20,438
Mar 4, 202648.6848.7148.5948.7048.390.24%19,271
Mar 3, 202648.4548.6248.3548.5848.27-0.32%27,858
Mar 2, 202648.5448.8048.5148.7448.43-0.09%31,735
Feb 27, 202648.7748.8248.7048.7848.47-0.08%49,358
Feb 26, 202648.9748.9748.7348.8248.51-0.49%33,369
Feb 25, 202649.0249.1449.0049.0648.550.10%22,115
Feb 24, 202648.9849.1348.9149.0148.500.06%19,628
Feb 23, 202649.0149.0348.9548.9848.47-0.23%26,823
Feb 20, 202649.0649.1648.9949.1048.580.09%25,560
Feb 19, 202648.9649.0648.9649.0548.54-0.06%22,046
Feb 18, 202649.0649.0848.9549.0848.570.26%43,582
Feb 17, 202648.9548.9948.9048.9648.44-0.06%9,573
Feb 13, 202648.9549.0348.9148.9948.470.20%18,022
Feb 12, 202649.0249.0248.8548.8948.37-0.03%14,640
Feb 11, 202648.9648.9748.8448.9048.39-0.04%18,409
Feb 10, 202649.0049.0348.8948.9248.41-0.06%16,626
Feb 9, 202648.7748.9748.7348.9548.440.37%32,429
Feb 6, 202648.6548.8248.6548.7748.260.18%25,791
Feb 5, 202648.6948.6948.5848.6848.170.16%22,347
Feb 4, 202648.7148.8348.6048.6048.10-0.20%20,140
Feb 3, 202648.7048.7848.6048.7048.19-0.06%20,019
Feb 2, 202648.7548.8548.6648.7348.22-0.04%39,129
Jan 30, 202648.6948.7548.6548.7548.240.08%23,981
Jan 29, 202648.7448.7548.6648.7148.20-0.57%22,475
Jan 28, 202649.0149.0448.9948.9948.25-0.05%19,012
Jan 27, 202649.0549.0548.9649.0248.27-0.11%18,874
Jan 26, 202648.9849.0748.9549.0748.330.18%33,829
Jan 23, 202649.0049.0848.9548.9848.24-0.05%27,659
Jan 22, 202648.9649.0848.9449.0148.260.09%23,691
Jan 21, 202648.8849.0148.8648.9648.220.21%20,347
Jan 20, 202648.9248.9248.7648.8648.12-0.13%30,660
Jan 16, 202648.9148.9548.8648.9248.180.08%28,589
Jan 15, 202648.9348.9348.8648.8848.14-18,177
Jan 14, 202648.8748.9148.8148.8848.14-0.02%28,527
Jan 13, 202648.9348.9648.8648.8948.150.10%25,312
Jan 12, 202648.7248.8548.7248.8448.100.04%29,355
Jan 9, 202648.6748.8548.6648.8248.080.23%20,610
Jan 8, 202648.6348.7448.6248.7147.970.04%25,180
Jan 7, 202648.6948.7248.6548.6947.950.02%30,610
Jan 6, 202648.6448.7048.6248.6847.940.19%31,663
Jan 5, 202648.6248.6348.5248.5947.860.23%23,828
Jan 2, 202648.5448.5448.4248.4847.750.08%23,861
Dec 31, 202548.5348.5348.4348.4447.71-0.14%25,245
Dec 30, 202548.5048.5648.4348.5147.78-0.39%19,977
Dec 29, 202548.6348.7348.6348.7047.70-22,118
Dec 26, 202548.7848.7848.7048.7047.70-0.08%26,667
Dec 24, 202548.7948.7948.6548.7447.740.31%16,089
Dec 23, 202548.5548.7048.5348.5947.590.04%22,247
Dec 22, 202548.9448.9448.5548.5747.570.02%36,360
Dec 19, 202548.6048.6848.5648.5647.56-0.08%26,069
Dec 18, 202548.7648.7648.5648.6047.600.18%26,032
Dec 17, 202548.5448.6548.4548.5247.520.05%33,960
Dec 16, 202548.5648.5648.4548.4947.49-0.08%23,311
Dec 15, 202548.6548.6548.5048.5347.53-37,694
Dec 12, 202548.5748.5848.4348.5347.53-0.16%12,936
Dec 11, 202548.6648.6648.5348.6147.610.04%16,496
Dec 10, 202548.3948.6348.3548.5947.590.42%10,156
Dec 9, 202548.4048.4148.3148.3947.390.02%18,939
Dec 8, 202548.5048.5048.3048.3847.38-0.32%23,668
Dec 5, 202548.4348.5348.4148.5347.530.21%32,235
Dec 4, 202548.4448.4548.4048.4347.430.02%27,662
Dec 3, 202548.3548.5248.3448.4247.420.12%28,007