FIDELITY MSCI CONSUMER ST... (FSTA)
AMEX: FSTA
· Real-Time Price · USD
51.19
-0.09 (-0.18%)
At close: Sep 09, 2025, 10:38 AM
FSTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 51.40 | 51.40 | 50.95 | 51.28 | 51.28 | -0.23% | 107,796 |
| Sep 5, 2025 | 51.27 | 51.59 | 51.13 | 51.40 | 51.40 | 0.29% | 88,100 |
| Sep 4, 2025 | 51.28 | 51.45 | 51.15 | 51.25 | 51.25 | 0.16% | 118,222 |
| Sep 3, 2025 | 50.87 | 51.17 | 50.76 | 51.17 | 51.17 | 0.14% | 82,900 |
| Sep 2, 2025 | 51.13 | 51.30 | 50.90 | 51.10 | 51.10 | -0.06% | 106,300 |
| Aug 29, 2025 | 50.89 | 51.14 | 50.89 | 51.13 | 51.13 | 0.67% | 89,207 |
| Aug 28, 2025 | 51.12 | 51.12 | 50.67 | 50.79 | 50.79 | -0.57% | 86,500 |
| Aug 27, 2025 | 50.82 | 51.11 | 50.82 | 51.08 | 51.08 | 0.41% | 149,939 |
| Aug 26, 2025 | 51.15 | 51.15 | 50.79 | 50.87 | 50.87 | -0.53% | 87,719 |
| Aug 25, 2025 | 51.80 | 51.80 | 51.11 | 51.14 | 51.14 | -1.54% | 84,700 |
| Aug 22, 2025 | 52.12 | 52.37 | 51.84 | 51.94 | 51.94 | -0.04% | 71,700 |
| Aug 21, 2025 | 52.17 | 52.17 | 51.79 | 51.96 | 51.96 | -1.16% | 75,500 |
| Aug 20, 2025 | 52.22 | 52.92 | 52.22 | 52.57 | 52.57 | 0.73% | 99,100 |
| Aug 19, 2025 | 51.81 | 52.31 | 51.81 | 52.19 | 52.19 | 0.93% | 101,300 |
| Aug 18, 2025 | 51.66 | 51.90 | 51.65 | 51.71 | 51.71 | 0.12% | 70,400 |
| Aug 15, 2025 | 51.69 | 51.81 | 51.50 | 51.65 | 51.65 | 0.06% | 79,742 |
| Aug 14, 2025 | 51.96 | 51.96 | 51.62 | 51.62 | 51.62 | -0.94% | 79,400 |
| Aug 13, 2025 | 51.96 | 52.25 | 51.69 | 52.11 | 52.11 | -0.17% | 77,015 |
| Aug 12, 2025 | 52.12 | 52.21 | 51.89 | 52.20 | 52.20 | 0.35% | 107,817 |
| Aug 11, 2025 | 52.04 | 52.08 | 51.72 | 52.02 | 52.02 | 0.08% | 92,400 |