MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FSTA — Fidelity MSCI Consumer Staples Index ETF
NYSE ArcaFidelity MSCI Consumer Staples Index ETF
$50.90
+0.18(+0.35%)
- O
- 50.90
- H
- 50.99
- L
- 50.67
- V
- 331.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.90
Period Return-1.6%
Period High$56.93
Period Low$47.88
Avg Daily Volume149.9K
Total Trading Days365
FSTA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.90 | $50.99 | $50.67 | $50.90 | +$0.18 | +0.35% | 331,415 | $50.85 | $50.67 $50.99 |
| Oct 1, 2026 | $50.76 | $50.90 | $50.57 | $50.72 | $-0.12 | -0.24% | 241,214 | $50.76 | $50.57 $50.90 |
| Sep 30, 2026 | $51.78 | $51.89 | $50.84 | $50.84 | $-0.78 | -1.51% | 285,918 | $51.23 | $50.84 $51.89 |
| Sep 29, 2026 | $51.50 | $51.64 | $51.31 | $51.62 | $-0.29 | -0.56% | 372,254 | $51.51 | $51.31 $51.64 |
| Sep 28, 2026 | $51.67 | $52.03 | $51.50 | $51.91 | +$0.15 | +0.29% | 200,707 | $51.91 | $51.50 $52.03 |
| Sep 25, 2026 | $51.35 | $51.81 | $51.30 | $51.76 | +$0.26 | +0.50% | 407,146 | $51.65 | $51.30 $51.81 |
| Sep 24, 2026 | $52.20 | $52.33 | $51.49 | $51.50 | $-0.51 | -0.98% | 946,609 | $51.81 | $51.49 $52.33 |
| Sep 23, 2026 | $52.18 | $52.32 | $51.89 | $52.01 | $-0.17 | -0.33% | 183,185 | $52.03 | $51.89 $52.32 |
| Sep 22, 2026 | $51.96 | $52.28 | $51.91 | $52.18 | +$0.54 | +1.05% | 179,494 | $52.12 | $51.91 $52.28 |
| Sep 21, 2026 | $51.72 | $51.90 | $51.50 | $51.64 | $-0.21 | -0.41% | 176,514 | $51.73 | $51.50 $51.90 |
| Sep 18, 2026 | $51.97 | $52.02 | $51.82 | $51.85 | $-0.58 | -1.11% | 96,277 | $51.94 | $51.82 $52.02 |
| Sep 17, 2026 | $52.59 | $52.61 | $52.22 | $52.43 | $-0.03 | -0.06% | 111,120 | $52.42 | $52.22 $52.61 |
| Sep 16, 2026 | $52.62 | $52.87 | $52.44 | $52.46 | $-0.21 | -0.40% | 83,402 | $52.69 | $52.44 $52.87 |
| Sep 15, 2026 | $52.81 | $52.86 | $52.59 | $52.67 | $-0.40 | -0.75% | 402,519 | $52.69 | $52.59 $52.86 |
| Sep 14, 2026 | $53.03 | $53.38 | $53.03 | $53.07 | +$0.59 | +1.12% | 148,415 | $53.16 | $53.03 $53.38 |
| Sep 11, 2026 | $52.50 | $52.57 | $52.21 | $52.48 | +$0.25 | +0.48% | 249,763 | $52.40 | $52.21 $52.57 |
| Sep 10, 2026 | $52.39 | $52.64 | $52.18 | $52.23 | +$0.01 | +0.02% | 133,430 | $52.35 | $52.18 $52.64 |
| Sep 9, 2026 | $52.53 | $52.69 | $52.12 | $52.22 | $-0.61 | -1.15% | 158,795 | $52.30 | $52.12 $52.69 |
| Sep 8, 2026 | $53.03 | $53.13 | $52.72 | $52.83 | $-0.40 | -0.75% | 137,396 | $52.88 | $52.72 $53.13 |
| Sep 4, 2026 | $53.39 | $53.63 | $53.19 | $53.23 | $-0.37 | -0.69% | 116,755 | $53.36 | $53.19 $53.63 |
| Sep 3, 2026 | $53.71 | $53.86 | $53.38 | $53.60 | $-0.14 | -0.26% | 140,402 | $53.68 | $53.38 $53.86 |
| Sep 2, 2026 | $53.68 | $54.07 | $53.48 | $53.74 | +$0.16 | +0.30% | 84,283 | $53.79 | $53.48 $54.07 |
| Sep 1, 2026 | $53.65 | $54.15 | $53.54 | $53.58 | +$0.11 | +0.21% | 67,426 | $53.77 | $53.54 $54.15 |
| Aug 31, 2026 | $53.67 | $53.67 | $53.41 | $53.47 | $-0.21 | -0.39% | 93,973 | $53.52 | $53.41 $53.67 |
| Aug 28, 2026 | $53.66 | $53.80 | $53.55 | $53.68 | +$0.25 | +0.47% | 66,693 | $53.67 | $53.55 $53.80 |
| Aug 27, 2026 | $53.66 | $53.85 | $53.41 | $53.43 | $-0.76 | -1.40% | 126,474 | $53.62 | $53.41 $53.85 |
| Aug 26, 2026 | $54.49 | $54.49 | $54.19 | $54.19 | $-0.24 | -0.44% | 96,328 | $54.31 | $54.19 $54.49 |
| Aug 25, 2026 | $54.67 | $54.67 | $54.28 | $54.43 | $-0.49 | -0.89% | 133,847 | $54.42 | $54.28 $54.67 |
| Aug 24, 2026 | $54.33 | $54.96 | $54.33 | $54.92 | +$0.88 | +1.63% | 127,350 | $54.76 | $54.33 $54.96 |
| Aug 21, 2026 | $53.78 | $54.04 | $53.60 | $54.04 | +$0.40 | +0.75% | 108,755 | $53.89 | $53.60 $54.04 |