Fidelity MSCI COnsumer Staples Index ETF (FSTA)

Historical Prices For Fidelity MSCI COnsumer Staples Index ETF (FSTA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	51.03	51.90	51.03	51.45	199,826	51.45
4/02/2025	51.29	51.47	51.00	51.31	95,165	51.31
4/01/2025	51.18	51.34	51.03	51.34	296,817	51.34
3/31/2025	50.31	51.31	50.31	51.13	267,154	51.13
3/28/2025	50.65	50.69	50.17	50.38	69,901	50.38
3/27/2025	50.13	50.68	50.12	50.66	80,808	50.66
3/26/2025	49.54	50.15	49.48	50.09	77,580	50.09
3/25/2025	49.72	49.78	49.24	49.39	95,389	49.39
3/24/2025	49.58	49.86	49.58	49.84	113,071	49.84
3/21/2025	49.36	49.52	49.19	49.47	54,564	49.47
3/20/2025	49.91	50.07	49.69	49.76	87,511	49.48
3/19/2025	49.92	50.03	49.61	50.00	83,919	49.72
3/18/2025	50.50	50.50	49.88	49.90	108,294	49.62
3/17/2025	49.73	50.71	49.73	50.54	97,931	50.26
3/14/2025	49.53	49.81	49.32	49.77	107,936	49.49
3/13/2025	49.96	50.06	49.48	49.55	169,226	49.27
3/12/2025	50.64	50.73	49.92	49.97	235,036	49.69
3/11/2025	51.46	51.54	50.86	50.90	470,125	50.62
3/10/2025	51.94	52.55	51.35	51.57	185,623	51.28
3/07/2025	51.56	52.20	51.52	51.94	416,373	51.65
3/06/2025	51.78	52.07	51.72	51.94	122,601	51.65
3/05/2025	51.69	52.18	51.69	52.00	99,803	51.71
3/04/2025	52.45	52.89	51.75	51.82	189,439	51.53
3/03/2025	52.38	52.96	52.38	52.71	190,308	52.42
2/28/2025	52.27	52.55	51.93	52.55	88,616	52.26
2/27/2025	51.73	52.20	51.73	51.87	130,504	51.58
2/26/2025	52.68	52.68	51.86	51.89	115,753	51.60
2/25/2025	52.25	52.93	52.25	52.85	237,158	52.56
2/24/2025	51.83	52.20	51.81	52.08	207,064	51.79
2/21/2025	51.69	52.00	51.44	51.97	104,195	51.68
2/20/2025	51.40	51.66	51.23	51.63	83,625	51.34
2/19/2025	51.77	52.15	51.77	52.15	86,158	51.86
2/18/2025	51.61	51.75	51.27	51.73	107,581	51.44
2/14/2025	52.23	52.30	51.69	51.71	80,665	51.42
2/13/2025	51.83	52.33	51.77	52.30	174,462	52.01
2/12/2025	51.20	51.76	51.20	51.71	118,550	51.42
2/11/2025	51.32	51.64	51.12	51.64	132,132	51.35
2/10/2025	51.00	51.20	50.68	51.20	109,697	50.91
2/07/2025	51.07	51.10	50.75	50.86	220,285	50.58
2/06/2025	51.29	51.34	50.84	51.01	75,079	50.73
2/05/2025	50.29	50.74	50.14	50.73	83,703	50.45
2/04/2025	50.48	50.48	50.08	50.35	89,750	50.07
2/03/2025	49.83	50.67	49.83	50.52	199,453	50.24
1/31/2025	50.37	50.62	50.25	50.27	77,814	49.99
1/30/2025	50.47	50.75	50.39	50.72	71,042	50.44
1/29/2025	50.13	50.37	50.09	50.21	76,133	49.93
1/28/2025	50.62	50.74	49.97	50.03	115,579	49.75
1/27/2025	49.72	50.77	49.72	50.73	115,121	50.45
1/24/2025	49.20	49.44	49.20	49.43	91,946	49.15
1/23/2025	48.99	49.23	48.76	49.22	99,005	48.95
1/22/2025	49.49	49.50	49.01	49.06	87,983	48.79
1/21/2025	49.10	49.40	49.03	49.25	132,054	48.98
1/17/2025	48.74	49.03	48.74	48.96	112,214	48.69
1/16/2025	48.23	48.67	48.08	48.63	82,223	48.36
1/15/2025	48.60	48.78	48.24	48.30	117,545	48.03
1/14/2025	48.46	48.48	48.14	48.39	118,686	48.12
1/13/2025	48.28	48.46	48.13	48.33	115,674	48.06
1/10/2025	48.72	48.82	48.26	48.31	107,188	48.04
1/08/2025	48.60	48.90	48.43	48.89	113,722	48.62
1/07/2025	48.97	49.18	48.61	48.68	121,623	48.41
1/06/2025	49.36	49.36	48.77	48.84	311,279	48.57