Get the Stockscreener App
53.80
0.65%
-0.39
Fidelity Msci Consumer Staples Index Etf Stock (FSTA) Price History
The historical daily chart and data for Fidelity Msci Consumer Staples Index Etf stock (FSTA), show that the latest closing stock price as of August 27, 2026, is $53.80.
- Fidelity Msci Consumer Staples Index Etf all-time high stock price is $56.93, occurred on February 27, 2026.
- The lowest Fidelity Msci Consumer Staples Index Etf stock price recorded was $24.66 on August 24, 2015. Since then, Fidelity Msci Consumer Staples Index Etf's stock price has risen over 118.17% to $53.80 now.
- The 52-week high stock price for FSTA is $56.93, representing a 5.82% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for FSTA is $47.88, indicating a -11.01% decrease from the current share price, occurred on November 06, 2025.
- The closing price of Fidelity Msci Consumer Staples Index Etf (FSTA) stock in the beginning of 2025 was $46.71. The stock closed the year at $44.81, a loss of over -4.07% for the year.
The table below shows more information about FSTA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 27, 2026 | $53.84 | $53.48 | $0.365 | 58,215.0 | -0.72% |
| Aug 26, 2026 | $54.49 | $54.19 | $0.30 | 96,177.0 | -0.44% |
| Aug 25, 2026 | $54.67 | $54.27 | $0.395 | 133,810.0 | -0.89% |
| Aug 24, 2026 | $54.96 | $54.33 | $0.63 | 127,327.0 | +1.63% |
| Aug 21, 2026 | $54.04 | $53.60 | $0.44 | 108,752.0 | +0.75% |
| Aug 20, 2026 | $54.02 | $53.45 | $0.575 | 219,470.0 | -1.79% |
| Aug 19, 2026 | $55.06 | $54.17 | $0.89 | 117,402.0 | +1.04% |
| Aug 18, 2026 | $54.48 | $53.84 | $0.643 | 100,528.0 | +0.82% |
| Aug 17, 2026 | $54.07 | $53.57 | $0.50 | 112,553.0 | -1.34% |
| Aug 14, 2026 | $54.47 | $54.19 | $0.28 | 112,934.0 | +0.09% |
| Aug 13, 2026 | $54.44 | $54.07 | $0.3699 | 141,176.0 | +0.89% |
| Aug 12, 2026 | $53.88 | $53.20 | $0.68 | 181,057.0 | +0.37% |
| Aug 11, 2026 | $53.72 | $53.38 | $0.345 | 119,496.0 | -0.17% |
| Aug 10, 2026 | $53.73 | $53.35 | $0.3801 | 86,764.0 | -0.30% |
| Aug 07, 2026 | $53.91 | $53.34 | $0.575 | 109,295.0 | +0.37% |
| Aug 06, 2026 | $54.57 | $53.54 | $1.03 | 100,464.0 | -0.33% |
| Aug 05, 2026 | $54.18 | $53.62 | $0.56 | 117,314.0 | -0.08% |
| Aug 04, 2026 | $53.94 | $52.98 | $0.9649 | 173,347.0 | +0.63% |
| Aug 03, 2026 | $54.43 | $53.46 | $0.97 | 141,149.0 | -0.19% |
| Jul 31, 2026 | $53.84 | $53.24 | $0.60 | 127,434.0 | -0.46% |
| Jul 30, 2026 | $54.32 | $53.60 | $0.717 | 184,396.0 | -1.93% |
| Jul 29, 2026 | $55.30 | $54.48 | $0.82 | 104,502.0 | +0.15% |
| Jul 28, 2026 | $55.85 | $54.77 | $1.08 | 278,557.0 | +2.06% |
Fidelity Msci Consumer Staples Index Etf Stock (FSTA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fidelity Msci Consumer Staples Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FSTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fidelity Msci Consumer Staples Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fidelity Msci Consumer Staples Index Etf Stock (FSTA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $55.06 | $52.98 | $2.09 | 2,357,230.0 | +0.26% |
| Jul, 2026 | $55.85 | $52.13 | $3.72 | 2,607,220.0 | +2.13% |
| Jun, 2026 | $54.43 | $51.25 | $3.18 | 2,449,123.0 | +0.83% |
| May, 2026 | $55.09 | $52.07 | $3.02 | 2,930,329.0 | -3.66% |
| Apr, 2026 | $54.16 | $51.62 | $2.54 | 3,434,347.0 | +3.36% |
| Mar, 2026 | $56.67 | $51.24 | $5.43 | 4,905,293.0 | -8.04% |
| Feb, 2026 | $56.93 | $52.73 | $4.20 | 4,661,995.0 | +7.65% |
| Jan, 2026 | $52.86 | $48.60 | $4.26 | 3,990,894.0 | +7.46% |
Fidelity Msci Consumer Staples Index Etf Stock (FSTA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $50.65 | $49.13 | $1.52 | 2,984,521.0 | -1.79% |
| Nov, 2025 | $50.36 | $47.88 | $2.48 | 2,307,646.0 | +3.64% |
| Oct, 2025 | $51.07 | $48.36 | $2.71 | 3,302,546.0 | -2.51% |
| Sep, 2025 | $51.59 | $49.35 | $2.24 | 2,856,645.0 | -2.52% |
| Aug, 2025 | $52.92 | $50.51 | $2.41 | 2,126,685.0 | +1.37% |
| Jul, 2025 | $52.00 | $50.34 | $1.66 | 2,348,712.0 | -1.39% |
| Jun, 2025 | $52.53 | $50.55 | $1.98 | 2,116,168.0 | -2.44% |
| May, 2025 | $52.68 | $50.10 | $2.58 | 2,444,800.0 | +1.67% |
| Apr, 2025 | $52.07 | $47.45 | $4.62 | 4,063,682.0 | +0.86% |
| Mar, 2025 | $52.96 | $49.19 | $3.77 | 3,155,303.0 | -2.70% |
| Feb, 2025 | $52.93 | $49.83 | $3.10 | 2,440,212.0 | +4.54% |
| Jan, 2025 | $50.77 | $48.08 | $2.70 | 2,245,895.0 | +1.70% |
Fidelity Msci Consumer Staples Index Etf Stock (FSTA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.41 | $49.13 | $3.28 | 2,403,435.0 | -5.75% |
| Nov, 2024 | $52.33 | $49.48 | $2.85 | 2,194,222.0 | +5.48% |
| Oct, 2024 | $51.19 | $49.55 | $1.64 | 2,473,407.0 | -2.90% |
| Sep, 2024 | $51.91 | $50.33 | $1.58 | 1,616,514.0 | +0.39% |
| Aug, 2024 | $51.00 | $47.91 | $3.09 | 1,490,124.0 | +5.11% |
| Jul, 2024 | $48.94 | $47.04 | $1.90 | 1,611,801.0 | +2.06% |
| Jun, 2024 | $48.48 | $47.19 | $1.29 | 1,282,394.0 | -1.31% |
| May, 2024 | $48.89 | $46.38 | $2.51 | 2,446,502.0 | +2.53% |
| Apr, 2024 | $47.60 | $45.31 | $2.29 | 1,480,568.0 | -1.54% |
| Mar, 2024 | $47.70 | $46.02 | $1.68 | 1,525,792.0 | +2.83% |
| Feb, 2024 | $46.51 | $44.82 | $1.69 | 1,973,216.0 | +2.78% |
| Jan, 2024 | $45.49 | $44.26 | $1.23 | 2,507,166.0 | +0.87% |
1.21%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):