Fidelity MSCI Consumer Staples ETF (FSTA)
45.78
+0.21
(+0.47%)
USD |
NYSEARCA |
Apr 18, 16:00
45.77
0.00 (0.00%)
After-Hours: 20:00
FSTA Price: 45.78 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 45.66 | 45.83 | 45.61 | 45.78 | 52780.00 |
Apr 17, 2024 | 45.61 | 45.74 | 45.37 | 45.56 | 49835.00 |
Apr 16, 2024 | 45.42 | 45.55 | 45.31 | 45.43 | 52615.00 |
Apr 15, 2024 | 45.84 | 45.95 | 45.31 | 45.36 | 65036.00 |
Apr 12, 2024 | 45.92 | 45.97 | 45.53 | 45.62 | 67243.00 |
Apr 11, 2024 | 46.34 | 46.34 | 45.95 | 46.09 | 59117.00 |
Apr 10, 2024 | 46.05 | 46.24 | 45.95 | 46.24 | 77037.00 |
Apr 09, 2024 | 46.31 | 46.46 | 46.11 | 46.46 | 47957.00 |
Apr 08, 2024 | 46.20 | 46.37 | 46.19 | 46.20 | 74781.00 |
Apr 05, 2024 | 46.16 | 46.36 | 46.04 | 46.27 | 63848.00 |
Apr 04, 2024 | 46.58 | 46.65 | 46.11 | 46.18 | 116311.0 |
Apr 03, 2024 | 46.83 | 46.83 | 46.30 | 46.37 | 70683.00 |
Apr 02, 2024 | 47.18 | 47.18 | 46.83 | 46.92 | 66881.00 |
Apr 01, 2024 | 47.58 | 47.60 | 47.21 | 47.21 | 55640.00 |
Mar 28, 2024 | 47.58 | 47.70 | 47.54 | 47.58 | 54740.00 |
Mar 27, 2024 | 47.21 | 47.48 | 47.21 | 47.48 | 36750.00 |
Mar 26, 2024 | 47.04 | 47.18 | 47.02 | 47.02 | 54737.00 |
Mar 25, 2024 | 47.12 | 47.27 | 46.94 | 47.01 | 132092.0 |
Mar 22, 2024 | 47.45 | 47.45 | 47.16 | 47.17 | 47291.00 |
Mar 21, 2024 | 47.35 | 47.53 | 47.20 | 47.38 | 62480.00 |
Mar 20, 2024 | 47.19 | 47.33 | 47.07 | 47.33 | 71860.00 |
Mar 19, 2024 | 47.01 | 47.15 | 47.00 | 47.15 | 104823.0 |
Mar 18, 2024 | 46.66 | 47.10 | 46.66 | 46.97 | 54534.00 |
Mar 15, 2024 | 46.53 | 46.71 | 46.47 | 46.66 | 52728.00 |
Mar 14, 2024 | 47.33 | 47.34 | 46.78 | 46.94 | 64415.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
28.75
Minimum
Mar 23 2020
48.60
Maximum
Apr 20 2022
41.47
Average
42.82
Median