FIDELITY MSCI CONSUMER ST... (FSTA)
AMEX: FSTA
· Real-Time Price · USD
49.49
-0.35 (-0.70%)
At close: Oct 01, 2025, 1:19 PM
FSTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 49.65 | 49.95 | 49.60 | 49.84 | 49.84 | 0.36% | 282,586 |
| Sep 29, 2025 | 49.62 | 49.68 | 49.35 | 49.66 | 49.66 | 0.10% | 83,018 |
| Sep 26, 2025 | 49.53 | 49.65 | 49.37 | 49.61 | 49.61 | 0.08% | 103,207 |
| Sep 25, 2025 | 50.10 | 50.13 | 49.57 | 49.57 | 49.57 | -0.68% | 80,970 |
| Sep 24, 2025 | 49.88 | 50.13 | 49.87 | 49.91 | 49.91 | 0.08% | 95,700 |
| Sep 23, 2025 | 49.79 | 49.90 | 49.52 | 49.87 | 49.87 | 0.26% | 124,180 |
| Sep 22, 2025 | 50.07 | 50.08 | 49.71 | 49.74 | 49.74 | -0.92% | 235,600 |
| Sep 19, 2025 | 50.48 | 50.51 | 50.20 | 50.20 | 50.20 | -1.08% | 129,425 |
| Sep 18, 2025 | 50.86 | 51.04 | 50.71 | 50.75 | 50.47 | -0.82% | 227,048 |
| Sep 17, 2025 | 50.89 | 51.49 | 50.89 | 51.17 | 50.89 | 0.65% | 250,200 |
| Sep 16, 2025 | 50.75 | 50.93 | 50.62 | 50.84 | 50.56 | 0.32% | 113,900 |
| Sep 15, 2025 | 51.19 | 51.25 | 50.68 | 50.68 | 50.40 | -1.00% | 117,669 |
| Sep 12, 2025 | 51.25 | 51.36 | 51.09 | 51.19 | 50.91 | -0.25% | 103,100 |
| Sep 11, 2025 | 50.96 | 51.43 | 50.96 | 51.32 | 51.04 | 0.94% | 151,147 |
| Sep 10, 2025 | 51.20 | 51.20 | 50.62 | 50.84 | 50.56 | -1.07% | 129,900 |
| Sep 9, 2025 | 51.18 | 51.45 | 51.12 | 51.39 | 51.11 | 0.21% | 127,525 |
| Sep 8, 2025 | 51.40 | 51.40 | 50.95 | 51.28 | 51.00 | -0.23% | 108,327 |
| Sep 5, 2025 | 51.27 | 51.59 | 51.13 | 51.40 | 51.12 | 0.29% | 88,100 |
| Sep 4, 2025 | 51.28 | 51.45 | 51.15 | 51.25 | 50.97 | 0.16% | 118,222 |
| Sep 3, 2025 | 50.87 | 51.17 | 50.76 | 51.17 | 50.89 | 0.14% | 82,900 |
Page 1 of 136