Fidelity MSCI Consumer Staples ETF (FSTA)
46.96
+0.30
(+0.64%)
USD |
NYSEARCA |
Mar 18, 16:00
46.96
0.00 (0.00%)
After-Hours: 20:00
FSTA Price: 46.96 for March 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 13, 2024 | 47.20 | 47.37 | 47.17 | 47.29 | 164540.0 |
Mar 12, 2024 | 46.98 | 47.30 | 46.98 | 47.24 | 56920.00 |
Mar 11, 2024 | 46.78 | 46.97 | 46.66 | 46.93 | 52373.00 |
Mar 08, 2024 | 46.75 | 46.85 | 46.60 | 46.70 | 84572.00 |
Mar 07, 2024 | 46.94 | 47.09 | 46.90 | 47.01 | 64050.00 |
Mar 06, 2024 | 46.58 | 46.86 | 46.58 | 46.79 | 85652.00 |
Mar 05, 2024 | 46.58 | 46.72 | 46.34 | 46.42 | 127395.0 |
Mar 04, 2024 | 46.17 | 46.39 | 46.17 | 46.32 | 74514.00 |
Mar 01, 2024 | 46.25 | 46.34 | 46.02 | 46.31 | 79295.00 |
Feb 29, 2024 | 46.42 | 46.50 | 46.20 | 46.27 | 61975.00 |
Feb 28, 2024 | 46.24 | 46.36 | 46.14 | 46.31 | 243945.0 |
Feb 27, 2024 | 46.26 | 46.27 | 46.14 | 46.26 | 53658.00 |
Feb 26, 2024 | 46.34 | 46.35 | 46.17 | 46.24 | 73720.00 |
Feb 23, 2024 | 46.13 | 46.50 | 46.12 | 46.28 | 71292.00 |
Feb 22, 2024 | 45.80 | 46.16 | 45.65 | 46.09 | 94683.00 |
Feb 21, 2024 | 45.94 | 46.07 | 45.75 | 45.97 | 76761.00 |
Feb 20, 2024 | 45.68 | 46.15 | 45.68 | 45.87 | 119615.0 |
Feb 16, 2024 | 45.34 | 45.61 | 45.16 | 45.41 | 72809.00 |
Feb 15, 2024 | 45.17 | 45.42 | 45.17 | 45.37 | 81563.00 |
Feb 14, 2024 | 45.09 | 45.09 | 44.82 | 45.07 | 126503.0 |
Feb 13, 2024 | 45.48 | 45.58 | 44.82 | 45.09 | 121087.0 |
Feb 12, 2024 | 45.29 | 45.63 | 45.12 | 45.63 | 150969.0 |
Feb 09, 2024 | 45.53 | 45.53 | 45.19 | 45.25 | 119035.0 |
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
41.24
Average
42.60
Median
Sep 29 2021