Fidelity MSCI Consumer Staples ETF (FSTA)
50.02
+0.24
(+0.48%)
USD |
NYSEARCA |
Nov 05, 10:32
FSTA Price: 50.02 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 49.71 | 49.89 | 49.68 | 49.78 | 85447.00 |
| Nov 01, 2024 | 49.66 | 49.74 | 49.57 | 49.62 | 45843.00 |
| Oct 31, 2024 | 49.66 | 49.82 | 49.55 | 49.57 | 82295.00 |
| Oct 30, 2024 | 49.74 | 49.90 | 49.62 | 49.67 | 74902.00 |
| Oct 29, 2024 | 50.10 | 50.15 | 49.76 | 49.84 | 92117.00 |
| Oct 28, 2024 | 50.33 | 50.44 | 50.24 | 50.30 | 125132.0 |
| Oct 25, 2024 | 50.55 | 50.57 | 50.10 | 50.15 | 89113.00 |
| Oct 24, 2024 | 50.58 | 50.59 | 50.34 | 50.48 | 172148.0 |
| Oct 23, 2024 | 50.42 | 50.60 | 50.36 | 50.60 | 97447.00 |
| Oct 22, 2024 | 50.35 | 50.72 | 50.26 | 50.67 | 91442.00 |
| Oct 21, 2024 | 50.77 | 50.78 | 50.30 | 50.35 | 84017.00 |
| Oct 18, 2024 | 50.54 | 50.78 | 50.44 | 50.78 | 85417.00 |
| Oct 17, 2024 | 50.95 | 50.95 | 50.53 | 50.68 | 131747.0 |
| Oct 16, 2024 | 50.89 | 50.92 | 50.65 | 50.87 | 68384.00 |
| Oct 15, 2024 | 50.68 | 51.19 | 50.68 | 50.94 | 96490.00 |
| Oct 14, 2024 | 50.38 | 50.64 | 50.31 | 50.61 | 291174.0 |
| Oct 11, 2024 | 50.22 | 50.42 | 50.07 | 50.36 | 105304.0 |
| Oct 10, 2024 | 50.49 | 50.49 | 49.96 | 50.11 | 91170.00 |
| Oct 09, 2024 | 50.07 | 50.41 | 50.00 | 50.36 | 58236.00 |
| Oct 08, 2024 | 49.80 | 50.06 | 49.68 | 50.00 | 115884.0 |
| Oct 07, 2024 | 50.24 | 50.24 | 49.66 | 49.73 | 125573.0 |
| Oct 04, 2024 | 49.99 | 50.26 | 49.88 | 50.22 | 156662.0 |
| Oct 03, 2024 | 50.31 | 50.31 | 49.95 | 50.05 | 82303.00 |
| Oct 02, 2024 | 50.79 | 50.79 | 50.40 | 50.51 | 78521.00 |
| Oct 01, 2024 | 51.07 | 51.11 | 50.74 | 50.93 | 79206.00 |
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
51.72
Maximum
Sep 16 2024
42.96
Average
43.73
Median
Jun 24 2022