Fidelity MSCI COnsumer Staples Index ETF (FSTA)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	49.54	49.67	49.39	49.59	106,528	49.59
10/01/2025	49.71	49.84	49.45	49.73	505,345	49.73
9/30/2025	49.65	49.95	49.60	49.84	282,601	49.84
9/29/2025	49.62	49.68	49.35	49.66	83,018	49.66
9/26/2025	49.53	49.65	49.37	49.61	103,207	49.61
9/25/2025	50.10	50.13	49.57	49.57	80,867	49.57
9/24/2025	49.88	50.13	49.87	49.91	95,677	49.91
9/23/2025	49.79	49.90	49.52	49.87	124,121	49.87
9/22/2025	50.07	50.08	49.71	49.74	235,585	49.74
9/19/2025	50.48	50.51	50.20	50.20	129,425	50.20
9/18/2025	50.86	51.04	50.70	50.75	227,048	50.47
9/17/2025	50.89	51.49	50.89	51.17	250,161	50.89
9/16/2025	50.75	50.93	50.62	50.84	113,897	50.56
9/15/2025	51.19	51.24	50.68	50.68	117,569	50.40
9/12/2025	51.25	51.36	51.09	51.19	103,085	50.91
9/11/2025	50.96	51.43	50.96	51.32	151,147	51.04
9/10/2025	51.20	51.20	50.62	50.84	129,852	50.56
9/09/2025	51.18	51.45	51.12	51.39	127,524	51.11
9/08/2025	51.40	51.40	50.95	51.28	108,326	51.00
9/05/2025	51.27	51.59	51.13	51.40	88,067	51.12
9/04/2025	51.28	51.45	51.15	51.25	118,221	50.97
9/03/2025	50.87	51.17	50.76	51.17	82,867	50.89
9/02/2025	51.13	51.30	50.90	51.10	106,255	50.82
8/29/2025	50.89	51.14	50.89	51.13	89,207	50.85
8/28/2025	51.12	51.12	50.67	50.79	86,048	50.51
8/27/2025	50.82	51.11	50.82	51.08	149,939	50.80
8/26/2025	51.15	51.15	50.79	50.87	87,719	50.59
8/25/2025	51.80	51.80	51.11	51.14	84,667	50.86
8/22/2025	52.12	52.37	51.84	51.94	71,695	51.66
8/21/2025	52.17	52.17	51.79	51.96	75,478	51.68
8/20/2025	52.22	52.92	52.22	52.57	99,095	52.28
8/19/2025	51.81	52.31	51.81	52.19	101,281	51.91
8/18/2025	51.66	51.90	51.65	51.71	70,380	51.43
8/15/2025	51.69	51.81	51.50	51.65	79,742	51.37
8/14/2025	51.96	51.96	51.62	51.62	79,382	51.34
8/13/2025	51.96	52.25	51.69	52.11	76,920	51.83
8/12/2025	52.12	52.20	51.89	52.20	107,817	51.92
8/11/2025	52.04	52.08	51.72	52.02	92,361	51.74
8/08/2025	51.90	52.17	51.88	51.98	114,400	51.70
8/07/2025	51.67	51.86	51.40	51.83	69,513	51.55
8/06/2025	50.78	51.63	50.74	51.49	138,804	51.21
8/05/2025	50.80	50.94	50.64	50.66	168,132	50.38
8/04/2025	50.68	50.98	50.67	50.88	135,128	50.60
8/01/2025	50.51	50.83	50.51	50.64	154,687	50.36
7/31/2025	50.52	50.86	50.37	50.44	76,011	50.17
7/30/2025	51.26	51.37	50.68	50.85	65,977	50.57
7/29/2025	51.04	51.32	50.80	51.24	94,433	50.96
7/28/2025	51.21	51.23	50.85	50.93	97,935	50.65
7/25/2025	51.28	51.39	51.14	51.37	70,098	51.09
7/24/2025	51.49	51.59	51.28	51.28	91,437	51.00
7/23/2025	51.49	51.64	51.38	51.53	71,152	51.25
7/22/2025	50.90	51.55	50.87	51.45	105,407	51.17
7/21/2025	51.16	51.30	51.02	51.05	98,976	50.77
7/18/2025	51.28	51.41	51.02	51.06	94,328	50.78
7/17/2025	50.87	51.23	50.82	51.19	147,751	50.91
7/16/2025	50.68	50.78	50.34	50.72	99,404	50.44
7/15/2025	50.98	51.01	50.58	50.58	130,202	50.30
7/14/2025	50.98	51.11	50.74	51.10	133,421	50.82
7/11/2025	51.07	51.14	50.78	51.01	85,691	50.73
7/10/2025	51.06	51.40	50.97	51.16	128,879	50.88
7/09/2025	51.41	51.41	50.80	51.05	199,015	50.77
7/08/2025	51.66	51.66	51.28	51.33	98,180	51.05
7/07/2025	51.80	51.84	51.55	51.81	118,620	51.53
7/03/2025	51.90	51.91	51.61	51.87	96,030	51.59