Fidelity MSCI Consumer Staples Index ETF (FSTA)

Last Price52.58

Change+0.04 (0.08%)

NYSE· Last Trade: Jul 1st, 7:16 PM EDT

Historical Prices For Fidelity MSCI Consumer Staples Index ETF (FSTA)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2026	52.46	52.61	52.29	52.58	111,977	52.58
6/30/2026	53.08	53.08	52.48	52.54	94,013	52.54
6/29/2026	53.57	53.67	53.05	53.29	124,492	53.29
6/26/2026	53.33	53.75	53.33	53.49	128,941	53.49
6/25/2026	53.07	53.58	52.82	52.97	106,162	52.97
6/24/2026	53.10	53.61	53.10	53.41	83,675	53.41
6/23/2026	52.83	53.07	52.57	52.95	123,831	52.95
6/22/2026	52.33	52.63	52.03	52.05	125,591	52.05
6/18/2026	52.64	52.71	52.30	52.41	112,371	52.41
6/17/2026	53.69	53.84	52.66	52.90	139,685	52.60
6/16/2026	54.08	54.43	53.72	54.01	141,991	53.71
6/15/2026	54.00	54.09	53.68	53.93	96,496	53.63
6/12/2026	53.87	54.12	53.74	54.11	66,688	53.81
6/11/2026	53.98	54.19	53.73	53.74	98,730	53.44
6/10/2026	53.33	53.96	53.20	53.91	135,383	53.61
6/09/2026	52.48	53.32	52.48	52.98	114,860	52.68
6/08/2026	52.33	52.72	52.33	52.48	89,628	52.19
6/05/2026	52.02	53.19	52.02	52.57	148,215	52.28
6/04/2026	52.53	52.65	51.60	51.70	127,890	51.41
6/03/2026	51.40	52.03	51.40	51.75	129,730	51.46
6/02/2026	51.48	51.66	51.25	51.44	98,786	51.15
6/01/2026	51.95	51.95	51.37	51.58	164,281	51.29
5/29/2026	0.01	52.84	52.07	52.11	267,718	51.82
5/28/2026	53.45	53.45	53.06	53.15	91,926	52.85
5/27/2026	52.86	53.64	52.86	53.28	73,311	52.98
5/26/2026	53.44	53.50	52.64	52.75	123,046	52.45
5/22/2026	53.50	53.67	53.24	53.50	88,427	53.20
5/21/2026	53.63	53.63	52.84	53.50	145,444	53.20
5/20/2026	54.46	54.64	53.94	54.29	76,495	53.99
5/19/2026	54.50	55.09	54.34	54.69	119,233	54.38
5/18/2026	53.91	54.58	53.91	54.54	100,240	54.23
5/15/2026	54.32	54.39	53.73	53.84	143,082	53.54
5/14/2026	54.00	54.19	53.94	54.00	83,129	53.70
5/13/2026	53.51	54.19	53.51	53.85	75,005	53.55
5/12/2026	53.21	54.04	52.95	53.69	83,384	53.39
5/11/2026	53.49	53.49	52.72	53.00	135,290	52.70
5/08/2026	53.78	53.97	53.59	53.60	92,425	53.30
5/07/2026	53.57	53.73	53.11	53.55	149,448	53.25
5/06/2026	53.90	54.00	53.49	53.71	663,809	53.41
5/05/2026	53.48	54.01	53.30	53.76	141,025	53.46
5/04/2026	53.64	54.04	53.29	53.51	150,596	53.21
5/01/2026	54.28	54.55	53.70	53.95	129,325	53.65
4/30/2026	53.28	54.16	53.28	54.09	118,117	53.79
4/29/2026	52.97	53.21	52.79	53.09	130,088	52.79
4/28/2026	53.52	53.62	53.00	53.19	90,617	52.89
4/27/2026	53.24	53.43	52.78	52.82	118,317	52.52
4/24/2026	53.69	53.69	53.20	53.37	111,057	53.07
4/23/2026	52.91	53.55	52.91	53.45	716,332	53.15
4/22/2026	52.68	52.87	52.54	52.70	64,263	52.41
4/21/2026	52.78	52.80	52.45	52.52	70,058	52.23
4/20/2026	52.90	53.11	52.63	52.78	184,538	52.48
4/17/2026	52.07	52.88	52.00	52.84	94,954	52.54
4/16/2026	51.97	52.36	51.95	52.12	158,790	51.83
4/15/2026	52.07	52.09	51.62	51.96	160,400	51.67
4/14/2026	51.97	52.36	51.75	52.16	144,787	51.87
4/13/2026	52.67	52.69	51.95	52.25	111,811	51.96
4/10/2026	53.46	53.46	52.63	52.79	104,710	52.49
4/09/2026	52.72	53.62	52.67	53.52	227,646	53.22
4/08/2026	52.08	53.03	51.99	53.03	170,723	52.73
4/07/2026	52.74	52.74	51.88	51.99	147,299	51.70
4/06/2026	52.40	52.85	52.28	52.85	115,878	52.55
4/02/2026	52.21	52.42	51.90	52.40	210,273	52.11