Fidelity MSCI COnsumer Staples Index ETF (FSTA)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	51.90	51.91	51.61	51.87	96,030	51.87
7/02/2025	51.70	51.84	51.43	51.80	103,361	51.80
7/01/2025	51.18	52.00	51.18	51.71	189,374	51.71
6/30/2025	50.90	51.23	50.80	51.15	273,034	51.15
6/27/2025	50.66	51.12	50.66	50.95	88,777	50.95
6/26/2025	50.78	50.89	50.55	50.65	96,658	50.65
6/25/2025	51.31	51.31	50.70	50.75	81,371	50.75
6/24/2025	51.53	51.53	51.20	51.43	115,136	51.43
6/23/2025	50.80	51.47	50.80	51.45	137,879	51.45
6/20/2025	50.72	50.87	50.62	50.77	112,420	50.77
6/18/2025	50.90	51.02	50.74	50.77	100,125	50.47
6/17/2025	51.02	51.18	50.82	50.83	164,654	50.53
6/16/2025	51.22	51.65	51.14	51.23	129,499	50.93
6/13/2025	51.54	51.77	50.96	51.07	117,277	50.77
6/12/2025	51.32	51.66	51.15	51.65	48,323	51.35
6/11/2025	51.60	51.61	51.27	51.40	131,774	51.10
6/10/2025	51.65	51.75	51.55	51.68	85,568	51.38
6/09/2025	51.71	51.71	51.38	51.56	56,997	51.26
6/06/2025	51.72	51.84	51.51	51.70	76,405	51.40
6/05/2025	52.08	52.08	51.38	51.51	79,127	51.21
6/04/2025	52.48	52.48	52.10	52.11	60,694	51.81
6/03/2025	52.47	52.53	52.07	52.42	84,008	52.11
6/02/2025	52.37	52.50	52.02	52.50	78,235	52.19
5/30/2025	51.87	52.68	51.87	52.43	78,782	52.12
5/29/2025	51.84	51.99	51.59	51.93	71,669	51.63
5/28/2025	52.00	52.20	51.67	51.70	71,753	51.40
5/27/2025	51.71	52.05	51.65	52.05	94,441	51.75
5/23/2025	51.24	51.60	51.04	51.50	50,841	51.20
5/22/2025	51.58	51.63	51.21	51.37	78,659	51.07
5/21/2025	51.98	52.06	51.53	51.58	84,040	51.28
5/20/2025	52.10	52.36	52.09	52.24	70,420	51.94
5/19/2025	51.77	52.10	51.69	52.09	81,213	51.79
5/16/2025	51.41	51.96	51.37	51.96	153,672	51.66
5/15/2025	50.38	51.37	50.10	51.37	158,497	51.07
5/14/2025	50.51	50.57	50.26	50.35	134,495	50.06
5/13/2025	51.15	51.15	50.42	50.54	312,049	50.25
5/12/2025	51.22	51.26	50.73	51.16	313,704	50.86
5/09/2025	51.22	51.26	50.95	51.03	84,659	50.73
5/08/2025	51.54	51.64	51.07	51.26	160,907	50.96
5/07/2025	51.39	51.66	51.30	51.44	51,756	51.14
5/06/2025	51.39	51.57	51.20	51.41	151,603	51.11
5/05/2025	51.56	51.68	51.30	51.59	88,934	51.29
5/02/2025	51.53	51.68	51.38	51.57	85,173	51.27
5/01/2025	51.28	51.43	51.03	51.22	68,413	50.92
4/30/2025	51.47	51.76	50.85	51.57	90,783	51.27
4/29/2025	50.62	51.34	50.47	51.29	67,106	50.99
4/28/2025	51.03	51.16	50.55	50.85	113,179	50.55
4/25/2025	51.19	51.22	50.45	50.94	149,331	50.64
4/24/2025	51.21	51.21	50.82	51.07	243,314	50.77
4/23/2025	51.96	52.07	51.12	51.60	130,633	51.30
4/22/2025	51.16	51.90	51.16	51.73	96,867	51.43
4/21/2025	51.52	51.52	50.37	50.92	254,287	50.62
4/17/2025	50.58	51.72	50.58	51.53	114,839	51.23
4/16/2025	51.17	51.27	50.23	50.46	97,259	50.17
4/15/2025	51.52	51.61	51.01	51.02	224,918	50.72
4/14/2025	50.93	51.66	50.73	51.43	122,621	51.13
4/11/2025	50.18	50.87	49.79	50.63	176,960	50.33
4/10/2025	49.92	50.46	49.17	49.99	288,891	49.70
4/09/2025	47.76	50.13	47.75	50.01	198,272	49.72
4/08/2025	49.48	49.62	47.45	47.94	503,311	47.66
4/07/2025	48.02	49.52	47.62	48.67	399,613	48.39
4/04/2025	50.98	51.18	49.25	49.27	270,415	48.98