Fidelity Sustainability U.S. Equity ETF (NY: FSST )

18.07 +0.54 (+3.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 17.91 18.07 17.91 18.07 251 +0.54(+3.06%)
Jun 23, 2022 17.49 17.54 17.49 17.54 219 +0.13(+0.72%)
Jun 22, 2022 17.48 17.48 17.41 17.41 167 +0.02(+0.14%)
Jun 21, 2022 17.33 17.44 17.33 17.39 1,043 +0.30(+1.75%)
Jun 17, 2022 16.93 17.09 16.93 17.09 219 +0.09(+0.54%)
Jun 16, 2022 17.03 17.10 17.00 17.00 6,056 -0.67(-3.80%)
Jun 15, 2022 17.67 17.67 17.67 17.67 216 +0.24(+1.38%)
Jun 14, 2022 17.52 17.57 17.37 17.43 4,319 -0.04(-0.24%)
Jun 13, 2022 17.81 17.81 17.45 17.47 2,212 -0.81(-4.42%)
Jun 10, 2022 18.51 18.51 18.28 18.28 1,828 -0.60(-3.19%)
Jun 09, 2022 19.13 19.24 18.88 18.88 1,293 -0.40(-2.08%)
Jun 08, 2022 19.46 19.46 19.28 19.28 415 -0.27(-1.40%)
Jun 07, 2022 19.14 19.55 19.14 19.55 1,270 +0.23(+1.21%)
Jun 06, 2022 19.38 19.39 19.32 19.32 235 +0.11(+0.55%)
Jun 03, 2022 19.24 19.24 19.18 19.22 1,732 -0.22(-1.14%)
Jun 02, 2022 19.37 19.44 19.37 19.44 143 +0.44(+2.34%)
Jun 01, 2022 19.00 19.00 18.94 18.99 612 -0.11(-0.57%)
May 31, 2022 19.09 19.19 19.09 19.10 1,009 -0.14(-0.71%)
May 27, 2022 19.04 19.24 19.04 19.24 221 +0.51(+2.70%)
May 26, 2022 18.50 18.73 18.50 18.73 1,230 +0.34(+1.85%)
May 25, 2022 18.19 18.40 18.19 18.39 448 +0.26(+1.44%)
May 24, 2022 17.89 18.13 17.89 18.13 218 -0.19(-1.06%)
May 23, 2022 18.28 18.32 18.28 18.32 1,015 +0.30(+1.65%)
May 20, 2022 17.79 18.03 17.79 18.03 348 -0.01(-0.05%)
May 19, 2022 17.91 18.10 17.91 18.04 958 +0.05(+0.29%)
May 18, 2022 18.00 18.00 17.98 17.98 263 -0.76(-4.05%)
May 17, 2022 18.74 18.74 18.74 18.74 77 +0.36(+1.95%)
May 16, 2022 18.37 18.50 18.37 18.39 545 -0.07(-0.38%)
May 13, 2022 18.36 18.46 18.36 18.46 390 +0.48(+2.70%)
May 12, 2022 17.98 18.01 17.70 17.97 557 -0.01(-0.04%)
May 11, 2022 18.28 18.28 17.98 17.98 351 -0.35(-1.89%)
May 10, 2022 18.25 18.32 18.25 18.32 215 +0.01(+0.05%)
May 09, 2022 18.60 18.60 18.31 18.31 591 -0.63(-3.32%)
May 06, 2022 18.76 18.95 18.76 18.94 566 -0.15(-0.78%)
May 05, 2022 19.44 19.44 19.09 19.09 856 -0.76(-3.83%)
May 04, 2022 19.40 19.85 19.21 19.85 976 +0.50(+2.57%)
May 03, 2022 19.41 19.41 19.36 19.36 603 +0.11(+0.57%)
May 02, 2022 19.05 19.25 19.05 19.25 1,269 +0.10(+0.54%)
Apr 29, 2022 19.82 19.82 19.14 19.14 822 -0.68(-3.45%)
Apr 28, 2022 19.51 19.93 19.51 19.83 387 +0.41(+2.12%)
Apr 27, 2022 19.38 19.60 19.38 19.41 513 +0.10(+0.53%)
Apr 26, 2022 19.50 19.50 19.31 19.31 300 -0.39(-1.97%)
Apr 22, 2022 19.70 138 -0.54(-2.68%)
Apr 21, 2022 20.70 20.70 20.24 20.24 1,162 -0.39(-1.88%)
Apr 20, 2022 20.73 20.73 20.63 20.63 299 +0.08(+0.37%)
Apr 19, 2022 20.46 20.55 20.46 20.55 233 +0.33(+1.63%)
Apr 18, 2022 20.21 20.22 20.21 20.22 340 -0.04(-0.22%)
Apr 14, 2022 20.48 20.48 20.27 20.27 2,290 -0.21(-1.03%)
Apr 13, 2022 20.30 20.48 20.30 20.48 587 +0.26(+1.30%)
Apr 12, 2022 20.50 20.52 20.22 20.22 686 -0.12(-0.61%)
Apr 11, 2022 20.34 20.34 20.34 20.34 266 -0.30(-1.45%)
Apr 08, 2022 20.64 20.64 20.64 20.64 100 -0.05(-0.27%)
Apr 07, 2022 20.70 20.70 20.70 20.70 146 +0.07(+0.32%)
Apr 06, 2022 20.59 20.70 20.59 20.63 1,258 -0.25(-1.19%)
Apr 05, 2022 21.10 21.10 20.88 20.88 352 -0.24(-1.12%)
Apr 04, 2022 21.05 21.12 21.05 21.12 1,108 +0.11(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.