Skip to main content

Fidelity Sustainability U.S. Equity ETF (NY: FSST )

25.60 -0.06 (-0.23%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 25.67 25.67 25.59 25.66 1,115 +0.03(+0.12%)
Jun 24, 2024 25.68 25.68 25.63 25.63 1,251 -0.06(-0.23%)
Jun 21, 2024 25.61 25.69 25.61 25.69 824 +0.05(+0.19%)
Jun 20, 2024 25.71 25.73 25.61 25.64 3,201 +0.03(+0.12%)
Jun 18, 2024 25.61 25.63 25.57 25.61 7,208 +0.04(+0.15%)
Jun 17, 2024 25.38 25.61 25.38 25.57 4,899 +0.16(+0.61%)
Jun 14, 2024 25.36 25.41 25.36 25.41 512 -0.09(-0.37%)
Jun 13, 2024 25.44 25.52 25.44 25.51 2,753 -0.07(-0.26%)
Jun 12, 2024 25.65 25.65 25.54 25.57 3,108 +0.25(+0.97%)
Jun 11, 2024 25.28 25.33 25.28 25.33 1,525 -0.03(-0.11%)
Jun 10, 2024 25.22 25.38 25.22 25.36 4,439 +0.07(+0.27%)
Jun 07, 2024 25.26 25.37 25.26 25.29 2,100 -0.06(-0.25%)
Jun 06, 2024 25.38 25.38 25.31 25.35 1,106 -0.02(-0.10%)
Jun 05, 2024 25.26 25.38 25.26 25.38 2,316 +0.26(+1.03%)
Jun 04, 2024 25.10 25.14 25.03 25.12 4,658 +0.01(+0.05%)
Jun 03, 2024 25.24 25.24 24.96 25.10 3,037 +0.03(+0.11%)
May 31, 2024 24.77 25.08 24.77 25.08 2,720 +0.22(+0.89%)
May 30, 2024 24.93 24.93 24.83 24.86 5,232 -0.18(-0.71%)
May 29, 2024 24.97 25.09 24.97 25.03 1,350 -0.19(-0.76%)
May 28, 2024 25.34 25.34 25.14 25.22 986 -0.04(-0.14%)
May 24, 2024 25.27 25.27 25.26 25.26 238 +0.12(+0.47%)
May 23, 2024 25.39 25.39 25.12 25.14 5,065 -0.15(-0.59%)
May 22, 2024 25.34 25.39 25.22 25.29 4,022 -0.02(-0.08%)
May 21, 2024 25.17 25.31 25.17 25.31 2,857 +0.07(+0.26%)
May 20, 2024 25.26 25.26 25.25 25.25 1,643 +0.07(+0.27%)
May 17, 2024 25.13 25.18 25.13 25.18 294 -0.01(-0.05%)
May 16, 2024 25.20 25.20 25.19 25.19 887 -0.05(-0.21%)
May 15, 2024 25.08 25.25 25.08 25.25 10,249 +0.24(+0.98%)
May 14, 2024 25.00 25.00 25.00 25.00 30 +0.14(+0.58%)
May 13, 2024 24.89 24.89 24.85 24.86 2,812 +0.00(+0.02%)
May 10, 2024 24.85 24.85 24.85 24.85 100 +0.05(+0.21%)
May 09, 2024 24.69 24.80 24.69 24.80 1,004 +0.11(+0.45%)
May 08, 2024 24.68 24.69 24.68 24.69 262 -0.02(-0.10%)
May 07, 2024 24.72 24.72 24.72 24.72 892 +0.03(+0.11%)
May 06, 2024 24.69 24.69 24.69 24.69 56 +0.24(+0.99%)
May 03, 2024 24.37 24.45 24.37 24.45 1,879 +0.31(+1.27%)
May 02, 2024 23.92 24.15 23.92 24.14 7,946 +0.21(+0.87%)
May 01, 2024 23.93 23.93 23.93 23.93 55 -0.15(-0.63%)
Apr 30, 2024 24.08 24.08 24.08 24.08 217 -0.33(-1.36%)
Apr 29, 2024 24.46 24.46 24.33 24.41 905 +0.04(+0.18%)
Apr 26, 2024 24.35 24.42 24.32 24.37 27,337 +0.32(+1.34%)
Apr 25, 2024 23.88 24.05 23.88 24.05 786 -0.09(-0.38%)
Apr 24, 2024 24.21 24.21 24.09 24.14 3,234 -0.03(-0.12%)
Apr 23, 2024 24.02 24.17 23.99 24.17 2,148 +0.33(+1.39%)
Apr 22, 2024 23.72 23.96 23.72 23.84 891 +0.21(+0.91%)
Apr 19, 2024 23.76 23.76 23.58 23.62 1,690 -0.15(-0.64%)
Apr 18, 2024 23.90 23.96 23.78 23.78 2,205 -0.06(-0.25%)
Apr 17, 2024 24.02 24.02 23.84 23.84 300 -0.14(-0.59%)
Apr 16, 2024 24.02 24.09 23.98 23.98 1,538 -0.07(-0.28%)
Apr 15, 2024 24.42 24.42 24.04 24.05 1,604 -0.26(-1.07%)
Apr 12, 2024 24.45 24.45 24.31 24.31 1,451 -0.40(-1.60%)
Apr 11, 2024 24.76 24.76 24.70 24.70 3,811 +0.10(+0.43%)
Apr 10, 2024 24.51 24.60 24.51 24.60 1,173 -0.22(-0.87%)
Apr 09, 2024 24.88 24.88 24.81 24.81 752 +0.01(+0.06%)
Apr 08, 2024 24.86 24.86 24.80 24.80 1,045 -0.01(-0.03%)
Apr 05, 2024 24.64 24.83 24.64 24.81 2,600 +0.26(+1.06%)
Apr 04, 2024 24.55 24.55 24.55 24.55 136 -0.29(-1.18%)
Apr 03, 2024 24.82 24.91 24.82 24.84 3,123 -0.02(-0.09%)
Apr 02, 2024 24.82 24.86 24.82 24.86 2,452 -0.25(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.