Fidelity Sustainable U.S. Equity ETF (FSST)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 01:39PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 100 |
| 09 May 2024 | 24.74 | 24.84 | 24.74 | 24.84 | 24.84 | 1,000 |
| 08 May 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 300 |
| 07 May 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 900 |
| 06 May 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 100 |
| 03 May 2024 | 24.41 | 24.49 | 24.41 | 24.49 | 24.49 | 1,900 |
| 02 May 2024 | 23.96 | 24.19 | 23.96 | 24.18 | 24.18 | 7,900 |
| 01 May 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 100 |
| 30 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 200 |
| 29 Apr 2024 | 24.50 | 24.50 | 24.37 | 24.46 | 24.46 | 900 |
| 26 Apr 2024 | 24.39 | 24.46 | 24.36 | 24.41 | 24.41 | 27,300 |
| 25 Apr 2024 | 23.92 | 24.09 | 23.92 | 24.09 | 24.09 | 800 |
| 24 Apr 2024 | 24.25 | 24.25 | 24.13 | 24.18 | 24.18 | 3,200 |
| 23 Apr 2024 | 24.06 | 24.21 | 24.03 | 24.21 | 24.21 | 2,100 |
| 22 Apr 2024 | 23.76 | 24.00 | 23.76 | 23.88 | 23.88 | 900 |
| 19 Apr 2024 | 23.81 | 23.81 | 23.63 | 23.66 | 23.66 | 1,700 |
| 18 Apr 2024 | 23.94 | 24.00 | 23.82 | 23.82 | 23.82 | 2,200 |
| 17 Apr 2024 | 24.06 | 24.06 | 23.88 | 23.88 | 23.88 | 300 |
| 16 Apr 2024 | 24.06 | 24.13 | 24.02 | 24.02 | 24.02 | 1,500 |
| 15 Apr 2024 | 24.46 | 24.46 | 24.08 | 24.09 | 24.09 | 1,600 |
| 12 Apr 2024 | 24.49 | 24.49 | 24.35 | 24.35 | 24.35 | 1,400 |
| 11 Apr 2024 | 24.80 | 24.80 | 24.75 | 24.75 | 24.75 | 3,800 |
| 10 Apr 2024 | 24.55 | 24.64 | 24.55 | 24.64 | 24.64 | 1,200 |
| 09 Apr 2024 | 24.92 | 24.92 | 24.86 | 24.86 | 24.86 | 800 |
| 08 Apr 2024 | 24.90 | 24.91 | 24.84 | 24.84 | 24.84 | 1,000 |
| 05 Apr 2024 | 24.68 | 24.87 | 24.68 | 24.85 | 24.85 | 2,600 |
| 04 Apr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 100 |
| 03 Apr 2024 | 24.86 | 24.96 | 24.86 | 24.88 | 24.88 | 3,100 |
| 02 Apr 2024 | 24.86 | 24.91 | 24.86 | 24.91 | 24.91 | 2,400 |
| 01 Apr 2024 | 25.21 | 25.21 | 25.13 | 25.15 | 25.15 | 2,700 |
| 28 Mar 2024 | 25.22 | 25.26 | 25.21 | 25.26 | 25.26 | 1,800 |
| 27 Mar 2024 | 25.03 | 25.15 | 25.02 | 25.15 | 25.15 | 1,700 |
| 26 Mar 2024 | 25.01 | 25.06 | 24.94 | 24.94 | 24.94 | 1,600 |
| 25 Mar 2024 | 25.04 | 25.04 | 25.00 | 25.00 | 25.00 | 1,500 |
| 22 Mar 2024 | 25.05 | 25.08 | 25.05 | 25.07 | 25.07 | 600 |
| 21 Mar 2024 | 25.14 | 25.14 | 25.10 | 25.10 | 25.10 | 2,300 |
| 20 Mar 2024 | 24.77 | 25.01 | 24.76 | 25.01 | 25.01 | 3,000 |
| 19 Mar 2024 | 24.61 | 24.78 | 24.59 | 24.78 | 24.78 | 600 |
| 18 Mar 2024 | 24.71 | 24.71 | 24.61 | 24.61 | 24.61 | 1,100 |
| 15 Mar 2024 | 24.49 | 24.52 | 24.49 | 24.49 | 24.49 | 14,500 |
| 15 Mar 2024 | 0.032 Dividend | |||||
| 14 Mar 2024 | 24.68 | 24.72 | 24.58 | 24.72 | 24.69 | 700 |
| 13 Mar 2024 | 24.86 | 24.88 | 24.85 | 24.85 | 24.82 | 1,300 |
| 12 Mar 2024 | 24.58 | 24.85 | 24.58 | 24.85 | 24.82 | 500 |
| 11 Mar 2024 | 24.55 | 24.58 | 24.55 | 24.56 | 24.53 | 1,000 |
| 08 Mar 2024 | 24.87 | 24.88 | 24.59 | 24.59 | 24.56 | 1,900 |
| 07 Mar 2024 | 24.67 | 24.72 | 24.67 | 24.71 | 24.68 | 3,700 |
| 06 Mar 2024 | 24.45 | 24.45 | 24.42 | 24.42 | 24.39 | 500 |
| 05 Mar 2024 | 24.45 | 24.45 | 24.18 | 24.30 | 24.26 | 2,400 |
| 04 Mar 2024 | 24.53 | 24.59 | 24.52 | 24.52 | 24.49 | 3,300 |
| 01 Mar 2024 | 24.49 | 24.52 | 24.49 | 24.52 | 24.49 | 3,500 |
| 29 Feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.36 | 200 |
| 28 Feb 2024 | 24.24 | 24.24 | 24.18 | 24.18 | 24.15 | 700 |
| 27 Feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.21 | 200 |
| 26 Feb 2024 | 24.30 | 24.30 | 24.19 | 24.19 | 24.16 | 2,600 |
| 23 Feb 2024 | 24.32 | 24.32 | 24.26 | 24.28 | 24.25 | 800 |
| 22 Feb 2024 | 24.04 | 24.23 | 24.04 | 24.22 | 24.19 | 2,600 |
| 21 Feb 2024 | 23.60 | 23.65 | 23.60 | 23.65 | 23.62 | 400 |
| 20 Feb 2024 | 23.58 | 23.66 | 23.58 | 23.61 | 23.58 | 1,500 |
| 16 Feb 2024 | 23.75 | 23.86 | 23.74 | 23.76 | 23.73 | 700 |
| 15 Feb 2024 | 23.84 | 23.86 | 23.78 | 23.86 | 23.83 | 1,700 |
| 14 Feb 2024 | 23.57 | 23.71 | 23.54 | 23.71 | 23.68 | 2,100 |
| 13 Feb 2024 | 23.52 | 23.53 | 23.39 | 23.44 | 23.41 | 1,100 |
| 12 Feb 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.84 | 200 |
| 09 Feb 2024 | 23.64 | 23.81 | 23.64 | 23.79 | 23.76 | 600 |
| 08 Feb 2024 | 23.61 | 23.63 | 23.60 | 23.62 | 23.59 | 700 |
| 07 Feb 2024 | 23.51 | 23.56 | 23.51 | 23.52 | 23.49 | 1,600 |
| 06 Feb 2024 | 23.29 | 23.36 | 23.29 | 23.36 | 23.33 | 500 |
| 05 Feb 2024 | 23.33 | 23.35 | 23.28 | 23.34 | 23.31 | 1,100 |
| 02 Feb 2024 | 23.41 | 23.47 | 23.39 | 23.47 | 23.44 | 3,900 |
| 01 Feb 2024 | 22.96 | 23.19 | 22.95 | 23.18 | 23.15 | 4,400 |
| 31 Jan 2024 | 23.07 | 23.07 | 22.92 | 22.92 | 22.89 | 1,100 |
| 30 Jan 2024 | 23.32 | 23.32 | 23.29 | 23.29 | 23.26 | 1,300 |
| 29 Jan 2024 | 23.18 | 23.32 | 23.18 | 23.32 | 23.29 | 1,100 |
| 26 Jan 2024 | 23.17 | 23.22 | 23.15 | 23.15 | 23.12 | 800 |
| 25 Jan 2024 | 23.07 | 23.08 | 23.04 | 23.08 | 23.05 | 800 |
| 24 Jan 2024 | 23.08 | 23.14 | 22.93 | 22.93 | 22.90 | 1,600 |
| 23 Jan 2024 | 22.93 | 22.96 | 22.89 | 22.96 | 22.93 | 1,600 |
| 22 Jan 2024 | 22.92 | 22.95 | 22.92 | 22.92 | 22.90 | 2,800 |
| 19 Jan 2024 | 22.62 | 22.81 | 22.62 | 22.81 | 22.78 | 600 |
| 18 Jan 2024 | 22.39 | 22.55 | 22.39 | 22.55 | 22.52 | 3,600 |
| 17 Jan 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.36 | 100 |
| 16 Jan 2024 | 22.47 | 22.52 | 22.47 | 22.50 | 22.47 | 1,700 |
| 12 Jan 2024 | 22.67 | 22.67 | 22.52 | 22.57 | 22.54 | 700 |
| 11 Jan 2024 | 22.40 | 22.57 | 22.40 | 22.57 | 22.54 | 1,400 |
| 10 Jan 2024 | 22.47 | 22.56 | 22.47 | 22.55 | 22.52 | 1,000 |
| 09 Jan 2024 | 22.43 | 22.47 | 22.41 | 22.47 | 22.44 | 6,900 |
| 08 Jan 2024 | 22.11 | 22.47 | 22.11 | 22.47 | 22.44 | 1,600 |
| 05 Jan 2024 | 22.10 | 22.14 | 22.09 | 22.14 | 22.11 | 600 |
| 04 Jan 2024 | 22.15 | 22.15 | 22.07 | 22.07 | 22.05 | 700 |
| 03 Jan 2024 | 22.19 | 22.24 | 22.14 | 22.14 | 22.11 | 1,200 |
| 02 Jan 2024 | 22.45 | 22.49 | 22.34 | 22.49 | 22.46 | 18,000 |
| 29 Dec 2023 | 22.55 | 22.55 | 22.52 | 22.54 | 22.51 | 400 |
| 28 Dec 2023 | 22.64 | 22.64 | 22.60 | 22.60 | 22.57 | 400 |
| 27 Dec 2023 | 22.58 | 22.58 | 22.55 | 22.56 | 22.53 | 1,100 |
| 26 Dec 2023 | 22.53 | 22.55 | 22.53 | 22.55 | 22.52 | 300 |
| 22 Dec 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.42 | 200 |
| 21 Dec 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.37 | 1,900 |
| 20 Dec 2023 | 22.52 | 22.52 | 22.19 | 22.19 | 22.16 | 600 |
| 19 Dec 2023 | 22.43 | 22.46 | 22.42 | 22.46 | 22.43 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.