FSTA - Fidelity MSCI Consumer Staples Index ETF Historical Prices & Data

Fidelity MSCI Consumer Staples Index ETF Historical Rates

Frequency

Daily

From Apr 2, 2024 to May 2, 2024

Date	High	Low	Open	Close	% Change
May 1, 2024	46.91	46.38	46.78	46.56	-0.47%
Apr 30, 2024	46.99	46.77	46.99	46.85	-0.31%
Apr 29, 2024	47.09	46.81	46.99	47.09	0.21%
Apr 26, 2024	47.13	46.81	46.81	46.94	0.28%
Apr 25, 2024	47.43	46.86	47.20	46.98	-0.47%
Apr 24, 2024	47.17	46.29	46.43	47.14	1.53%
Apr 23, 2024	46.81	46.60	46.68	46.75	0.15%
Apr 22, 2024	46.75	46.14	46.31	46.61	0.65%
Apr 19, 2024	46.24	45.66	45.66	46.24	1.27%
Apr 18, 2024	45.83	45.61	45.66	45.77	0.25%
Apr 17, 2024	45.73	45.37	45.61	45.56	-0.10%
Apr 16, 2024	45.55	45.31	45.42	45.43	0.02%
Apr 15, 2024	45.95	45.31	45.84	45.36	-1.05%
Apr 12, 2024	45.97	45.53	45.92	45.62	-0.65%
Apr 11, 2024	46.34	45.95	46.34	46.09	-0.54%
Apr 10, 2024	46.24	45.95	46.05	46.24	0.42%
Apr 9, 2024	46.46	46.11	46.31	46.46	0.32%
Apr 8, 2024	46.37	46.19	46.20	46.20	0.01%
Apr 5, 2024	46.36	46.04	46.16	46.27	0.24%
Apr 4, 2024	46.65	46.11	46.58	46.18	-0.86%
Apr 3, 2024	46.83	46.30	46.83	46.37	-0.98%
Apr 2, 2024	47.18	46.83	47.18	46.92	-0.55%

Highest:47.43

Lowest:45.31

Average:46.35

Difference:-0.62

% Change:-1.31%

Data Vendor: Xignite Logo

ETFs