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

26.43 ↑0.54 (2.10%)

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

Historical Data

In the past 30 trading days, FSST is up 0.09% a day on average. There have been 17 days where Fidelity Sustainability U.S. Equity ETF closed green and 13 days where FSST closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-27	26.11	26.43	↑$0.32 (1.21%)	26.11	26.43	3.47K
2025-05-23	25.85	25.88	↑$0.03 (0.12%)	25.85	25.89	328
2025-05-22	25.88	26.01	↑$0.13 (0.52%)	25.88	26.01	671
2025-05-21	26.19	25.99	↓$0.20 (-0.75%)	25.99	26.25	491
2025-05-20	26.23	26.32	↑$0.09 (0.34%)	26.23	26.32	319
2025-05-19	26.36	26.49	↑$0.13 (0.49%)	26.36	26.50	3.76K
2025-05-16	26.29	26.40	↑$0.11 (0.42%)	26.29	26.41	392
2025-05-15	26.25	26.22	↓$0.03 (-0.12%)	26.22	26.25	638
2025-05-14	26.28	26.31	↑$0.03 (0.11%)	26.28	26.31	528
2025-05-13	26.28	26.24	↓$0.04 (-0.14%)	26.24	26.28	573
2025-05-12	26.01	25.91	↓$0.10 (-0.40%)	25.80	26.01	0.93K
2025-05-09	25.07	25.04	↓$0.03 (-0.10%)	25.04	25.07	179
2025-05-08	25.03	25.03	↑$0.00 (0.00%)	25.03	25.03	96
2025-05-07	24.90	24.90	↑$0.00 (0.00%)	24.90	24.90	179
2025-05-06	24.86	24.84	↓$0.02 (-0.08%)	24.84	24.95	0.91K
2025-05-05	25.03	25.08	↑$0.05 (0.21%)	24.98	25.13	1.25K
2025-05-02	25.19	25.18	↓$0.01 (-0.03%)	25.17	25.19	809
2025-05-01	24.86	24.75	↓$0.11 (-0.43%)	24.75	24.89	9.69K
2025-04-30	24.14	24.50	↑$0.36 (1.47%)	23.91	24.50	455
2025-04-29	24.49	24.49	↑$0.00 (0.00%)	24.49	24.49	65
2025-04-28	24.39	24.39	↑$0.00 (0.00%)	24.39	24.39	46
2025-04-25	24.12	24.42	↑$0.30 (1.23%)	24.12	24.42	256
2025-04-24	23.87	24.16	↑$0.29 (1.20%)	23.87	24.16	337
2025-04-23	24.02	23.63	↓$0.39 (-1.61%)	23.63	24.02	1.79K
2025-04-22	22.88	23.11	↑$0.23 (0.99%)	22.88	23.11	5.71K
2025-04-21	22.55	22.49	↓$0.06 (-0.26%)	22.38	22.55	3.75K
2025-04-17	23.15	23.04	↓$0.11 (-0.50%)	23.04	23.15	378
2025-04-16	23.16	22.98	↓$0.18 (-0.78%)	22.98	23.16	618
2025-04-15	23.53	23.53	↑$0.00 (0.00%)	23.53	23.53	297
2025-04-14	23.70	23.57	↓$0.13 (-0.53%)	23.57	23.70	251