Fidelity Sustainability U.S. Equity ETF (FSST) Historical Stock Data

27.94 ↑0.13 (0.48%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FSST is down -0.02% a day on average. There have been 15 days where Fidelity Sustainability U.S. Equity ETF closed green and 15 days where FSST closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	27.89	27.94	↑$0.05 (0.18%)	27.89	27.94	403
2024-11-21	27.83	27.81	↓$0.02 (-0.08%)	27.81	27.86	1.24K
2024-11-20	27.46	27.63	↑$0.17 (0.63%)	27.43	27.63	2.57K
2024-11-19	27.33	27.58	↑$0.25 (0.91%)	27.33	27.58	1.93K
2024-11-18	27.57	27.51	↓$0.06 (-0.23%)	27.51	27.58	1.36K
2024-11-15	27.60	27.48	↓$0.11 (-0.42%)	27.47	27.60	2.53K
2024-11-14	27.91	27.79	↓$0.12 (-0.45%)	27.79	27.91	898
2024-11-13	27.83	27.86	↑$0.03 (0.11%)	27.83	27.96	1.68K
2024-11-12	27.86	27.90	↑$0.04 (0.13%)	27.86	27.91	1.55K
2024-11-11	28.08	28.04	↓$0.04 (-0.15%)	28.02	28.08	890
2024-11-08	27.87	27.88	↑$0.01 (0.02%)	27.87	27.88	869
2024-11-07	27.76	27.80	↑$0.04 (0.16%)	27.73	27.80	1.63K
2024-11-06	27.23	27.51	↑$0.28 (1.03%)	27.23	27.51	1.24K
2024-11-05	26.60	26.95	↑$0.35 (1.32%)	26.60	26.95	1.70K
2024-11-04	26.67	26.68	↑$0.01 (0.02%)	26.67	26.74	1.04K
2024-11-01	26.82	26.73	↓$0.09 (-0.35%)	26.73	26.82	527
2024-10-31	26.94	26.60	↓$0.34 (-1.26%)	26.60	26.94	2.06K
2024-10-30	27.19	27.05	↓$0.14 (-0.53%)	27.05	27.19	1.60K
2024-10-29	27.16	27.11	↓$0.04 (-0.16%)	27.11	27.16	807
2024-10-28	27.16	27.12	↓$0.04 (-0.13%)	27.12	27.16	1.17K
2024-10-25	27.14	26.97	↓$0.17 (-0.62%)	26.97	27.14	3.07K
2024-10-24	26.97	26.99	↑$0.02 (0.07%)	26.96	26.99	756
2024-10-23	27.13	26.97	↓$0.16 (-0.58%)	26.97	27.13	305
2024-10-22	27.17	27.22	↑$0.05 (0.18%)	27.17	27.22	3.42K
2024-10-21	27.37	27.27	↓$0.11 (-0.38%)	27.27	27.37	1.07K
2024-10-18	27.44	27.43	↓$0.01 (-0.04%)	27.43	27.44	427
2024-10-17	27.38	27.38	↑$0.00 (0.00%)	27.38	27.38	616
2024-10-16	27.25	27.45	↑$0.20 (0.73%)	27.25	27.45	1.46K
2024-10-15	27.50	27.25	↓$0.25 (-0.93%)	27.25	27.50	1.05K
2024-10-14	27.35	27.44	↑$0.09 (0.32%)	27.35	27.44	389