Get the Stockscreener App
51.80
0.17%
0.09
Pre-market:
51.80
Fidelity Msci Consumer Staples Index Etf Stock (FSTA) Price History
The historical daily chart and data for Fidelity Msci Consumer Staples Index Etf stock (FSTA), show that the latest closing stock price as of July 02, 2025, is $51.80.
- Fidelity Msci Consumer Staples Index Etf all-time high stock price is $52.96, occurred on March 03, 2025.
- The lowest Fidelity Msci Consumer Staples Index Etf stock price recorded was $24.66 on August 24, 2015. Since then, Fidelity Msci Consumer Staples Index Etf's stock price has risen over 110.06% to $51.80 now.
- The 52-week high stock price for FSTA is $52.96, representing a 2.24% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for FSTA is $47.04, indicating a -9.19% decrease from the current share price, occurred on July 02, 2024.
- The closing price of Fidelity Msci Consumer Staples Index Etf (FSTA) stock in the beginning of 2024 was $46.71. The stock closed the year at $44.81, a loss of over -4.07% for the year.
The table below shows more information about FSTA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 02, 2025 | $51.84 | $51.43 | $0.4101 | 103,353.0 | +0.17% |
| Jul 01, 2025 | $52.00 | $51.18 | $0.82 | 189,373.0 | +1.09% |
| Jun 30, 2025 | $51.23 | $50.80 | $0.4333 | 273,032.0 | +0.39% |
| Jun 27, 2025 | $51.12 | $50.66 | $0.4584 | 88,767.0 | +0.59% |
| Jun 26, 2025 | $50.89 | $50.55 | $0.3384 | 96,646.0 | -0.20% |
| Jun 25, 2025 | $51.31 | $50.70 | $0.61 | 81,250.0 | -1.32% |
| Jun 24, 2025 | $51.53 | $51.20 | $0.33 | 115,136.0 | -0.04% |
| Jun 23, 2025 | $51.47 | $50.80 | $0.67 | 137,679.0 | +1.34% |
| Jun 20, 2025 | $50.87 | $50.62 | $0.245 | 112,420.0 | +0.00% |
| Jun 18, 2025 | $51.02 | $50.74 | $0.28 | 100,108.0 | -0.12% |
| Jun 17, 2025 | $51.18 | $50.82 | $0.36 | 164,408.0 | -0.78% |
| Jun 16, 2025 | $51.65 | $51.14 | $0.5108 | 129,499.0 | +0.31% |
| Jun 13, 2025 | $51.77 | $50.96 | $0.8108 | 117,258.0 | -1.12% |
| Jun 12, 2025 | $51.66 | $51.15 | $0.505 | 48,321.0 | +0.49% |
| Jun 11, 2025 | $51.61 | $51.27 | $0.339 | 131,463.0 | -0.54% |
| Jun 10, 2025 | $51.75 | $51.55 | $0.2038 | 85,568.0 | +0.23% |
| Jun 09, 2025 | $51.71 | $51.38 | $0.33 | 56,972.0 | -0.27% |
| Jun 06, 2025 | $51.84 | $51.51 | $0.3281 | 76,405.0 | +0.37% |
| Jun 05, 2025 | $52.08 | $51.38 | $0.70 | 79,117.0 | -1.15% |
| Jun 04, 2025 | $52.48 | $52.10 | $0.38 | 60,673.0 | -0.59% |
| Jun 03, 2025 | $52.53 | $52.07 | $0.4592 | 83,611.0 | -0.15% |
Fidelity Msci Consumer Staples Index Etf Stock (FSTA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fidelity Msci Consumer Staples Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FSTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fidelity Msci Consumer Staples Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fidelity Msci Consumer Staples Index Etf Stock (FSTA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $52.00 | $51.18 | $0.82 | 396,079.0 | +1.27% |
| Jun, 2025 | $52.53 | $50.55 | $1.98 | 2,116,168.0 | -2.44% |
| May, 2025 | $52.68 | $50.10 | $2.58 | 2,444,800.0 | +1.67% |
| Apr, 2025 | $52.07 | $47.45 | $4.62 | 4,063,682.0 | +0.86% |
| Mar, 2025 | $52.96 | $49.19 | $3.77 | 3,155,303.0 | -2.70% |
| Feb, 2025 | $52.93 | $49.83 | $3.10 | 2,440,212.0 | +4.54% |
| Jan, 2025 | $50.77 | $48.08 | $2.70 | 2,245,895.0 | +1.70% |
Fidelity Msci Consumer Staples Index Etf Stock (FSTA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.41 | $49.13 | $3.28 | 2,403,435.0 | -5.75% |
| Nov, 2024 | $52.33 | $49.48 | $2.85 | 2,194,222.0 | +5.48% |
| Oct, 2024 | $51.19 | $49.55 | $1.64 | 2,473,407.0 | -2.90% |
| Sep, 2024 | $51.91 | $50.33 | $1.58 | 1,616,514.0 | +0.39% |
| Aug, 2024 | $51.00 | $47.91 | $3.09 | 1,490,124.0 | +5.11% |
| Jul, 2024 | $48.94 | $47.04 | $1.90 | 1,611,801.0 | +2.06% |
| Jun, 2024 | $48.48 | $47.19 | $1.29 | 1,282,394.0 | -1.31% |
| May, 2024 | $48.89 | $46.38 | $2.51 | 2,446,502.0 | +2.53% |
| Apr, 2024 | $47.60 | $45.31 | $2.29 | 1,480,568.0 | -1.54% |
| Mar, 2024 | $47.70 | $46.02 | $1.68 | 1,525,792.0 | +2.83% |
| Feb, 2024 | $46.51 | $44.82 | $1.69 | 1,973,216.0 | +2.78% |
| Jan, 2024 | $45.49 | $44.26 | $1.23 | 2,507,166.0 | +0.87% |
Fidelity Msci Consumer Staples Index Etf Stock (FSTA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.88 | $43.34 | $1.54 | 3,026,265.0 | +2.55% |
| Nov, 2023 | $43.58 | $41.61 | $1.97 | 2,278,758.0 | +3.97% |
| Oct, 2023 | $42.54 | $40.28 | $2.26 | 2,995,447.0 | -1.70% |
| Sep, 2023 | $45.10 | $42.37 | $2.73 | 1,983,470.0 | -5.25% |
| Aug, 2023 | $46.60 | $44.31 | $2.29 | 2,858,808.0 | -3.15% |
| Jul, 2023 | $46.76 | $44.81 | $1.95 | 2,875,548.0 | +2.16% |
| Jun, 2023 | $45.67 | $44.09 | $1.58 | 3,188,454.0 | +2.62% |
| May, 2023 | $47.04 | $43.97 | $3.07 | 2,457,251.0 | -5.33% |
| Apr, 2023 | $46.80 | $45.08 | $1.72 | 2,396,490.0 | +3.54% |
| Mar, 2023 | $45.19 | $42.84 | $2.35 | 3,855,325.0 | +3.25% |
| Feb, 2023 | $45.31 | $43.72 | $1.59 | 2,060,738.0 | -2.19% |
| Jan, 2023 | $45.87 | $43.37 | $2.50 | 3,215,037.0 | -0.22% |
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):