NYSEArca - Nasdaq Real Time Price
USD
Fidelity MSCI Consumer Staples Index ETF (FSTA)
54.96
-0.22
(-0.40%)
At close: October 28 at 4:00:00 PM EDT
Trade FSTA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
54.82
55.10
54.67
54.96
54.96
138,600
Oct 27, 2026
55.30
55.42
55.05
55.18
55.18
188,300
Oct 26, 2026
55.68
56.10
55.41
55.69
55.69
354,300
Oct 23, 2026
56.57
56.77
55.64
55.76
55.76
277,700
Oct 22, 2026
55.57
56.81
55.57
56.79
56.79
289,200
Oct 21, 2026
55.03
55.25
54.90
55.01
55.01
304,100
Oct 20, 2026
55.36
55.75
55.26
55.38
55.38
576,500
Oct 19, 2026
55.02
55.29
54.88
55.14
55.14
172,400
Oct 16, 2026
55.15
55.50
55.10
55.37
55.37
376,500
Oct 15, 2026
55.31
55.92
54.74
54.76
54.76
333,500
Oct 14, 2026
53.61
54.41
53.54
54.40
54.40
302,000
Oct 13, 2026
53.70
53.73
53.23
53.25
53.25
215,200
Oct 12, 2026
52.78
53.37
52.75
53.37
53.37
140,300
Oct 9, 2026
52.48
52.78
52.48
52.73
52.73
99,400
Oct 8, 2026
51.86
52.82
51.86
52.66
52.66
140,100
Oct 7, 2026
51.83
52.00
51.64
51.64
51.64
115,300
Oct 6, 2026
51.26
51.86
51.26
51.71
51.71
127,800
Oct 5, 2026
50.91
51.25
50.65
51.25
51.25
151,300
Oct 2, 2026
50.90
50.99
50.67
50.90
50.90
331,500
Oct 1, 2026
50.76
50.90
50.57
50.72
50.72
241,200
Sep 30, 2026
51.78
51.89
50.84
50.84
50.84
285,900
Sep 29, 2026
51.50
51.64
51.31
51.62
51.62
372,000
Sep 28, 2026
51.67
52.03
51.50
51.91
51.91
200,700
Sep 25, 2026
51.35
51.81
51.30
51.76
51.76
407,100
Sep 24, 2026
52.20
52.33
51.49
51.50
51.50
946,500
Sep 23, 2026
52.18
52.32
51.89
52.01
52.01
183,200
Sep 22, 2026
51.96
52.28
51.91
52.18
52.18
179,500
Sep 21, 2026
51.72
51.90
51.50
51.64
51.64
176,500
Sep 18, 2026
0.291
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
51.97
52.02
51.82
51.85
51.85
96,300
Sep 17, 2026
52.59
52.61
52.22
52.43
52.14
111,100
Sep 16, 2026
52.62
52.87
52.44
52.46
52.17
83,400
Sep 15, 2026
52.81
52.86
52.59
52.67
52.38
402,500
Sep 14, 2026
53.03
53.38
53.03
53.07
52.78
148,400
Sep 11, 2026
52.50
52.57
52.21
52.48
52.19
249,600
Sep 10, 2026
52.39
52.64
52.18
52.23
51.94
133,400
Sep 9, 2026
52.53
52.69
52.12
52.22
51.93
158,800
Sep 8, 2026
53.03
53.13
52.72
52.83
52.54
137,400
Sep 4, 2026
53.39
53.63
53.19
53.23
52.93
116,700
Sep 3, 2026
53.71
53.86
53.38
53.60
53.30
140,400
Sep 2, 2026
53.68
54.07
53.48
53.74
53.44
84,300
Sep 1, 2026
53.65
54.15
53.54
53.58
53.28
67,400
Aug 31, 2026
53.67
53.67
53.41
53.47
53.17
93,800
Aug 28, 2026
53.66
53.80
53.55
53.68
53.38
66,700
Aug 27, 2026
53.66
53.85
53.41
53.43
53.13
126,300
Aug 26, 2026
54.49
54.49
54.19
54.19
53.89
96,200
Aug 25, 2026
54.67
54.67
54.28
54.43
54.13
133,800
Aug 24, 2026
54.33
54.96
54.33
54.92
54.62
127,300
Aug 21, 2026
53.78
54.04
53.60
54.04
53.74
108,800
Aug 20, 2026
53.73
54.02
53.45
53.64
53.34
219,500
Aug 19, 2026
54.17
55.06
54.17
54.62
54.32
117,400
Aug 18, 2026
54.26
54.48
53.84
54.06
53.76
100,500
Aug 17, 2026
53.97
54.07
53.57
53.62
53.32
112,600
Aug 14, 2026
54.30
54.47
54.19
54.35
54.05
112,900
Aug 13, 2026
54.14
54.44
54.07
54.30
54.00
141,200
Aug 12, 2026
53.22
53.88
53.20
53.82
53.52
183,100
Aug 11, 2026
53.51
53.72
53.38
53.62
53.32
119,500
Aug 10, 2026
53.58
53.73
53.35
53.71
53.41
86,800
Aug 7, 2026
53.42
53.92
53.34
53.87
53.57
109,400
Aug 6, 2026
54.40
54.57
53.54
53.77
53.47
103,300
Aug 5, 2026
54.18
54.18
53.62
53.85
53.55
117,500
Aug 4, 2026
53.21
53.94
52.98
53.90
53.60
173,400
Aug 3, 2026
54.11
54.43
53.46
53.56
53.26
141,200
Jul 31, 2026
53.51
53.84
53.24
53.66
53.36
127,600
Jul 30, 2026
54.16
54.32
53.60
53.91
53.61
184,400
Jul 29, 2026
54.51
55.30
54.48
54.97
54.66
104,800
Jul 28, 2026
54.82
55.85
54.77
54.89
54.59
278,600
Jul 27, 2026
53.08
53.97
53.08
53.78
53.48
87,600
Jul 24, 2026
52.46
53.01
52.42
52.94
52.65
86,800
Jul 23, 2026
52.50
52.59
52.13
52.41
52.12
131,700
Jul 22, 2026
53.30
53.46
52.99
53.14
52.85
86,000
Jul 21, 2026
53.26
53.26
52.90
53.00
52.71
94,700
Jul 20, 2026
53.59
53.66
53.29
53.45
53.15
82,700
Jul 17, 2026
54.57
55.05
53.41
53.64
53.34
207,600
Jul 16, 2026
53.03
54.12
53.03
54.12
53.82
107,500
Jul 15, 2026
52.55
53.24
52.50
52.68
52.39
88,500
Jul 14, 2026
53.38
53.51
52.70
52.74
52.45
109,200
Jul 13, 2026
53.38
53.94
53.30
53.40
53.10
86,900
Jul 10, 2026
52.60
53.15
52.58
53.10
52.81
85,200
Jul 9, 2026
52.84
52.84
52.44
52.57
52.28
100,100
Jul 8, 2026
53.80
53.84
53.30
53.30
53.00
171,500
Jul 7, 2026
54.00
54.35
53.42
53.59
53.29
107,700
Jul 6, 2026
53.61
53.61
52.71
53.18
52.88
89,300
Jul 2, 2026
52.82
53.74
52.82
53.70
53.40
78,400
Jul 1, 2026
52.46
52.61
52.29
52.58
52.29
112,000
Jun 30, 2026
53.08
53.08
52.48
52.54
52.25
94,000
Jun 29, 2026
53.57
53.67
53.05
53.29
52.99
124,500
Jun 26, 2026
53.33
53.75
53.33
53.49
53.19
128,900
Jun 25, 2026
53.07
53.58
52.82
52.97
52.68
106,200
Jun 24, 2026
53.10
53.61
53.10
53.41
53.11
83,700
Jun 23, 2026
52.83
53.07
52.57
52.95
52.66
123,800
Jun 22, 2026
52.33
52.63
52.03
52.05
51.76
125,600
Jun 18, 2026
0.296
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
52.64
52.71
52.30
52.41
52.12
112,400
Jun 17, 2026
53.69
53.84
52.67
52.90
52.31
139,700
Jun 16, 2026
54.08
54.43
53.72
54.01
53.41
142,000
Jun 15, 2026
54.00
54.09
53.68
53.93
53.33
96,500
Jun 12, 2026
53.87
54.12
53.74
54.11
53.51
66,700
Jun 11, 2026
53.98
54.19
53.74
53.74
53.14
98,700
Jun 10, 2026
53.33
53.96
53.21
53.91
53.31
135,400
Jun 9, 2026
52.48
53.32
52.48
52.98
52.39
114,900
Jun 8, 2026
52.33
52.72
52.33
52.48
51.90
89,600
Jun 5, 2026
52.02
53.19
52.02
52.57
51.99
148,200
Jun 4, 2026
52.53
52.65
51.60
51.70
51.13
127,900
Jun 3, 2026
51.40
52.03
51.40
51.75
51.17
129,700
Jun 2, 2026
51.48
51.67
51.25
51.44
50.87
98,800
Jun 1, 2026
51.95
51.95
51.37
51.58
51.01
164,100
May 29, 2026
52.84
52.84
52.07
52.11
51.53
267,700
May 28, 2026
53.45
53.45
53.07
53.15
52.56
91,900
May 27, 2026
52.86
53.64
52.86
53.28
52.69
73,200
May 26, 2026
53.44
53.50
52.64
52.75
52.16
123,000
May 22, 2026
53.50
53.68
53.24
53.50
52.91
88,400
May 21, 2026
53.63
53.63
52.84
53.50
52.91
145,400
May 20, 2026
54.46
54.64
53.94
54.29
53.69
76,500
May 19, 2026
54.50
55.09
54.35
54.69
54.08
119,200
May 18, 2026
53.91
54.58
53.91
54.54
53.93
100,200
May 15, 2026
54.32
54.39
53.73
53.84
53.24
143,100
May 14, 2026
54.00
54.19
53.94
54.00
53.40
83,100
May 13, 2026
53.51
54.19
53.51
53.85
53.25
75,000
May 12, 2026
53.21
54.04
52.95
53.69
53.09
83,400
May 11, 2026
53.49
53.49
52.72
53.00
52.41
135,300
May 8, 2026
53.78
53.97
53.59
53.60
53.00
92,400
May 7, 2026
53.57
53.74
53.11
53.55
52.95
149,400
May 6, 2026
53.91
54.00
53.49
53.71
53.11
663,700
May 5, 2026
53.48
54.01
53.30
53.76
53.16
141,000
May 4, 2026
53.64
54.04
53.29
53.51
52.92
150,600
May 1, 2026
54.28
54.55
53.70
53.95
53.35
129,300
Apr 30, 2026
53.28
54.16
53.28
54.09
53.49
118,100
Apr 29, 2026
52.97
53.21
52.79
53.09
52.50
130,100
Apr 28, 2026
53.52
53.62
53.00
53.19
52.60
90,600
Apr 27, 2026
53.24
53.43
52.78
52.82
52.23
118,300
Apr 24, 2026
53.69
53.69
53.20
53.37
52.78
111,100
Apr 23, 2026
52.91
53.55
52.91
53.45
52.86
716,300
Apr 22, 2026
52.68
52.87
52.54
52.70
52.11
64,300
Apr 21, 2026
52.78
52.80
52.45
52.52
51.94
70,100
Apr 20, 2026
52.90
53.11
52.63
52.78
52.19
184,500
Apr 17, 2026
52.07
52.88
52.00
52.84
52.25
94,800
Apr 16, 2026
51.97
52.36
51.95
52.12
51.54
158,800
Apr 15, 2026
52.07
52.10
51.62
51.96
51.38
160,300
Apr 14, 2026
51.97
52.36
51.75
52.16
51.58
144,800
Apr 13, 2026
52.67
52.69
51.95
52.25
51.67
111,700
Apr 10, 2026
53.46
53.46
52.63
52.79
52.20
104,700
Apr 9, 2026
52.72
53.62
52.67
53.52
52.93
227,600
Apr 8, 2026
52.08
53.03
51.99
53.03
52.44
170,700
Apr 7, 2026
52.74
52.74
51.88
51.99
51.41
147,300
Apr 6, 2026
52.40
52.85
52.28
52.85
52.26
115,800
Apr 2, 2026
52.21
52.42
51.90
52.40
51.82
210,000
Apr 1, 2026
52.21
52.31
51.74
52.10
51.52
191,000
Mar 31, 2026
52.41
52.48
51.81
52.33
51.75
184,700
Mar 30, 2026
52.18
52.61
52.02
52.23
51.65
278,400
Mar 27, 2026
51.72
52.30
51.57
52.00
51.42
271,300
Mar 26, 2026
51.87
52.29
51.65
51.70
51.13
162,000
Mar 25, 2026
51.83
51.92
51.30
51.89
51.31
172,100
Mar 24, 2026
51.42
52.15
51.25
51.55
50.98
260,600
Mar 23, 2026
51.96
51.96
51.45
51.57
51.00
302,400
Mar 20, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
51.85
51.99
51.24
51.33
50.76
247,300
Mar 19, 2026
52.46
52.55
51.98
52.12
51.25
216,900
Mar 18, 2026
53.37
53.37
52.46
52.50
51.63
187,400
Mar 17, 2026
54.23
54.38
53.75
53.76
52.87
122,100
Mar 16, 2026
54.21
54.28
53.88
53.96
53.06
146,600
Mar 13, 2026
53.79
54.09
53.79
53.93
53.03
97,000
Mar 12, 2026
53.31
53.94
53.24
53.59
52.70
110,700
Mar 11, 2026
54.24
54.24
53.46
53.71
52.82
296,900
Mar 10, 2026
54.28
54.78
53.96
54.33
53.43
181,000
Mar 9, 2026
54.01
54.49
53.59
54.41
53.51
219,600
Mar 6, 2026
53.69
54.29
53.57
54.26
53.36
194,600
Mar 5, 2026
54.81
54.81
53.84
54.09
53.19
530,000
Mar 4, 2026
55.58
55.64
55.04
55.27
54.35
213,100
Mar 3, 2026
55.79
55.94
55.15
55.62
54.70
303,700
Mar 2, 2026
56.61
56.68
56.12
56.14
55.21
209,500
Feb 27, 2026
56.24
56.93
56.24
56.91
55.96
245,700
Feb 26, 2026
56.43
56.65
56.00
56.15
55.22
141,800
Feb 25, 2026
56.49
56.49
55.80
56.23
55.30
176,600
Feb 24, 2026
56.21
56.66
56.01
56.66
55.72
165,600
Feb 23, 2026
55.40
56.28
55.40
56.17
55.24
120,700
Feb 20, 2026
55.28
55.53
55.12
55.50
54.58
87,300
Feb 19, 2026
55.62
56.04
55.23
55.39
54.47
183,300
Feb 18, 2026
55.66
55.93
55.41
55.53
54.61
304,600
Feb 17, 2026
56.63
56.80
55.48
55.79
54.86
189,000
Feb 13, 2026
56.25
56.87
56.06
56.57
55.63
232,400
Feb 12, 2026
55.75
56.81
55.75
56.39
55.45
362,400
Feb 11, 2026
54.94
55.88
54.80
55.65
54.73
232,300
Feb 10, 2026
55.21
55.45
54.93
54.97
54.06
181,800
Feb 9, 2026
55.71
55.87
55.02
55.31
54.39
361,600
Feb 6, 2026
55.02
55.85
55.02
55.78
54.85
267,800
Feb 5, 2026
55.35
55.50
54.85
55.06
54.15
303,900
Feb 4, 2026
54.59
55.27
54.59
54.99
54.08
523,400
Feb 3, 2026
53.42
54.73
53.42
54.45
53.55
212,500
Feb 2, 2026
52.96
53.69
52.73
53.61
52.72
372,700
Jan 30, 2026
52.22
52.86
52.01
52.86
51.98
192,900
Jan 29, 2026
52.14
52.48
52.07
52.18
51.31
175,600
Jan 28, 2026
52.53
52.76
51.97
52.16
51.29
199,700
Jan 27, 2026
52.44
52.69
52.20
52.66
51.78
232,900
Jan 26, 2026
52.62
52.80
52.37
52.49
51.62
179,800
Jan 23, 2026
52.29
52.57
52.28
52.56
51.69
162,800
Jan 22, 2026
52.30
52.41
52.13
52.24
51.37
187,900
Jan 21, 2026
52.05
52.39
51.81
52.32
51.45
132,300
Jan 20, 2026
51.93
52.22
51.59
52.15
51.28
264,600
Jan 16, 2026
51.96
52.08
51.71
52.03
51.17
278,000
Jan 15, 2026
51.96
52.17
51.84
52.09
51.22
194,600
Jan 14, 2026
51.41
52.07
51.41
52.01
51.15
329,300
Jan 13, 2026
50.88
51.43
50.80
51.39
50.54
188,600
Jan 12, 2026
50.43
50.96
50.34
50.88
50.03
169,800
Jan 9, 2026
49.72
50.30
49.70
50.25
49.42
200,500
Jan 8, 2026
48.64
49.91
48.60
49.74
48.91
145,700
Jan 7, 2026
49.18
49.20
48.63
48.64
47.83
197,100
Jan 6, 2026
49.00
49.23
48.91
49.13
48.31
203,100
Jan 5, 2026
49.10
49.17
48.71
48.98
48.17
187,000
Jan 2, 2026
49.19
49.31
48.96
49.14
48.32
182,200
Dec 31, 2025
49.38
49.48
49.18
49.19
48.37
447,100
Dec 30, 2025
49.46
49.60
49.43
49.46
48.64
105,900
Dec 29, 2025
49.59
49.71
49.53
49.61
48.79
104,400
Dec 26, 2025
49.53
49.73
49.47
49.61
48.79
91,200
Dec 24, 2025
49.18
49.59
49.18
49.53
48.71
110,100
Dec 23, 2025
49.36
49.37
49.13
49.18
48.36
165,000
Dec 22, 2025
49.54
49.63
49.33
49.42
48.60
193,100
Dec 19, 2025
0.302
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
49.81
49.81
49.60
49.61
48.79
135,500
Dec 18, 2025
50.32
50.54
50.12
50.15
49.02
104,700
Dec 17, 2025
50.34
50.65
50.34
50.50
49.36
110,600
Dec 16, 2025
50.56
50.56
50.18
50.28
49.15
93,300
Dec 15, 2025
50.45
50.64
50.31
50.50
49.36
118,000
Dec 12, 2025
50.06
50.39
49.99
50.38
49.24
107,900
Dec 11, 2025
49.70
50.08
49.70
50.00
48.87
144,300
Dec 10, 2025
49.63
49.78
49.42
49.58
48.46
146,400
Dec 9, 2025
49.47
49.67
49.38
49.56
48.44
179,700
Dec 8, 2025
49.73
49.73
49.37
49.42
48.31
208,500
Dec 5, 2025
49.89
50.19
49.81
49.85
48.73
235,900
Dec 4, 2025
50.10
50.14
49.63
49.90
48.78
144,700
Dec 3, 2025
50.14
50.50
50.14
50.18
49.05
150,300
Dec 2, 2025
50.21
50.21
49.67
50.08
48.95
158,400
Dec 1, 2025
50.28
50.48
50.18
50.29
49.16
178,600
Nov 28, 2025
50.01
50.36
50.01
50.36
49.22
99,700
Nov 26, 2025
49.58
50.21
49.58
50.10
48.97
199,500
Nov 25, 2025
48.92
49.59
48.92
49.59
48.47
107,400
Nov 24, 2025
49.36
49.38
48.76
48.84
47.74
174,100
Nov 21, 2025
49.12
49.68
49.12
49.40
48.29
106,600
Nov 20, 2025
48.80
49.15
48.80
48.94
47.84
136,200
Nov 19, 2025
48.71
48.78
48.33
48.51
47.42
113,300
Nov 18, 2025
48.79
49.02
48.68
48.82
47.72
93,500
Nov 17, 2025
49.08
49.20
48.71
48.76
47.66
128,200
Nov 14, 2025
49.07
49.19
48.79
49.11
48.00
129,100
Nov 13, 2025
49.21
49.35
49.09
49.14
48.03
113,000
Nov 12, 2025
49.17
49.33
49.13
49.13
48.02
115,700
Nov 11, 2025
48.74
49.23
48.74
49.16
48.05
94,600
Nov 10, 2025
48.67
48.67
48.33
48.61
47.51
109,900
Nov 7, 2025
48.40
48.85
48.37
48.75
47.65
113,400
Nov 6, 2025
48.29
48.31
47.88
48.21
47.12
118,700
Nov 5, 2025
48.51
48.77
48.30
48.55
47.46
110,600
Nov 4, 2025
48.53
48.71
48.32
48.61
47.51
122,000
Nov 3, 2025
48.45
48.47
48.15
48.40
47.31
125,200
Oct 31, 2025
48.56
48.71
48.36
48.59
47.49
126,600
Oct 30, 2025
48.77
49.00
48.74
48.74
47.64
178,800
Oct 29, 2025
49.55
49.68
48.80
48.91
47.81
149,300
