Nasdaq - Delayed Quote
USD
Fidelity U.S. Sustainability Index (FITLX)
34.05
-0.54
(-1.56%)
At close: October 30 at 8:08:22 PM EDT
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 30, 2026
34.05
34.05
34.05
34.05
34.05
-
Oct 29, 2026
34.59
34.59
34.59
34.59
34.59
-
Oct 28, 2026
34.85
34.85
34.85
34.85
34.85
-
Oct 27, 2026
34.80
34.80
34.80
34.80
34.80
-
Oct 26, 2026
34.61
34.61
34.61
34.61
34.61
-
Oct 23, 2026
34.31
34.31
34.31
34.31
34.31
-
Oct 22, 2026
34.58
34.58
34.58
34.58
34.58
-
Oct 21, 2026
35.00
35.00
35.00
35.00
35.00
-
Oct 20, 2026
34.80
34.80
34.80
34.80
34.80
-
Oct 19, 2026
34.65
34.65
34.65
34.65
34.65
-
Oct 16, 2026
34.51
34.51
34.51
34.51
34.51
-
Oct 15, 2026
34.90
34.90
34.90
34.90
34.90
-
Oct 14, 2026
34.76
34.76
34.76
34.76
34.76
-
Oct 13, 2026
35.19
35.19
35.19
35.19
35.19
-
Oct 12, 2026
35.19
35.19
35.19
35.19
35.19
-
Oct 9, 2026
35.21
35.21
35.21
35.21
35.21
-
Oct 8, 2026
35.00
35.00
35.00
35.00
35.00
-
Oct 7, 2026
35.20
35.20
35.20
35.20
35.20
-
Oct 6, 2026
35.33
35.33
35.33
35.33
35.33
-
Oct 5, 2026
35.15
35.15
35.15
35.15
35.15
-
Oct 2, 2026
34.83
34.83
34.83
34.83
34.83
-
Oct 1, 2026
34.57
34.57
34.57
34.57
34.57
-
Sep 30, 2026
34.48
34.48
34.48
34.48
34.48
-
Sep 29, 2026
34.54
34.54
34.54
34.54
34.54
-
Sep 28, 2026
34.62
34.62
34.62
34.62
34.62
-
Sep 25, 2026
34.75
34.75
34.75
34.75
34.75
-
Sep 24, 2026
34.51
34.51
34.51
34.51
34.51
-
Sep 23, 2026
34.51
34.51
34.51
34.51
34.51
-
Sep 22, 2026
34.81
34.81
34.81
34.81
34.81
-
Sep 21, 2026
34.81
34.81
34.81
34.81
34.81
-
Sep 18, 2026
34.32
34.32
34.32
34.32
34.32
-
Sep 17, 2026
34.24
34.24
34.24
34.24
34.24
-
Sep 16, 2026
33.85
33.85
33.85
33.85
33.85
-
Sep 15, 2026
33.99
33.99
33.99
33.99
33.99
-
Sep 14, 2026
34.17
34.17
34.17
34.17
34.17
-
Sep 11, 2026
34.25
34.25
34.25
34.25
34.25
-
Sep 10, 2026
34.00
34.00
34.00
34.00
34.00
-
Sep 9, 2026
34.29
34.29
34.29
34.29
34.29
-
Sep 8, 2026
34.58
34.58
34.58
34.58
34.58
-
Sep 4, 2026
34.85
34.85
34.85
34.85
34.85
-
Sep 3, 2026
35.01
35.01
35.01
35.01
35.01
-
Sep 2, 2026
34.56
34.56
34.56
34.56
34.56
-
Sep 1, 2026
34.37
34.37
34.37
34.37
34.37
-
Aug 31, 2026
34.76
34.76
34.76
34.76
34.76
-
Aug 28, 2026
34.87
34.87
34.87
34.87
34.87
-
Aug 27, 2026
35.11
35.11
35.11
35.11
35.11
-
Aug 26, 2026
34.67
34.67
34.67
34.67
34.67
-
Aug 25, 2026
34.80
34.80
34.80
34.80
34.80
-
Aug 24, 2026
34.65
34.65
34.65
34.65
34.65
-
Aug 21, 2026
34.76
34.76
34.76
34.76
34.76
-
Aug 20, 2026
34.53
34.53
34.53
34.53
34.53
-
Aug 19, 2026
34.80
34.80
34.80
34.80
34.80
-
Aug 18, 2026
34.70
34.70
34.70
34.70
34.70
-
Aug 17, 2026
34.88
34.88
34.88
34.88
34.88
-
Aug 14, 2026
35.12
35.12
35.12
35.12
35.12
-
Aug 13, 2026
35.11
35.11
35.11
35.11
35.11
-
Aug 12, 2026
34.84
34.84
34.84
34.84
34.84
-
Aug 11, 2026
34.71
34.71
34.71
34.71
34.71
-
Aug 10, 2026
34.81
34.81
34.81
34.81
34.81
-
Aug 7, 2026
34.84
34.84
34.84
34.84
34.84
-
Aug 6, 2026
34.67
34.67
34.67
34.67
34.67
-
Aug 5, 2026
34.68
34.68
34.68
34.68
34.68
-
Aug 4, 2026
34.73
34.73
34.73
34.73
34.73
-
Aug 3, 2026
34.18
34.18
34.18
34.18
34.18
-
Jul 31, 2026
33.55
33.55
33.55
33.55
33.55
-
Jul 30, 2026
33.10
33.10
33.10
33.10
33.10
-
Jul 29, 2026
32.41
32.41
32.41
32.41
32.41
-
Jul 28, 2026
32.86
32.86
32.86
32.86
32.86
-
Jul 27, 2026
32.70
32.70
32.70
32.70
32.70
-
Jul 24, 2026
32.74
32.74
32.74
32.74
32.74
-
Jul 23, 2026
32.68
32.68
32.68
32.68
32.68
-
Jul 22, 2026
33.24
33.24
33.24
33.24
33.24
-
Jul 21, 2026
33.28
33.28
33.28
33.28
33.28
-
Jul 20, 2026
33.09
33.09
33.09
33.09
33.09
-
Jul 17, 2026
33.12
33.12
33.12
33.12
33.12
-
Jul 16, 2026
33.54
33.54
33.54
33.54
33.54
-
Jul 15, 2026
33.70
33.70
33.70
33.70
33.70
-
Jul 14, 2026
33.60
33.60
33.60
33.60
33.60
-
Jul 13, 2026
33.46
33.46
33.46
33.46
33.46
-
Jul 10, 2026
33.75
33.75
33.75
33.75
33.75
-
Jul 9, 2026
33.52
33.52
33.52
33.52
33.52
-
Jul 8, 2026
33.37
33.37
33.37
33.37
33.37
-
Jul 7, 2026
33.52
33.52
33.52
33.52
33.52
-
Jul 6, 2026
33.65
33.65
33.65
33.65
33.65
-
Jul 2, 2026
33.45
33.45
33.45
33.45
33.45
-
Jul 1, 2026
33.51
33.51
33.51
33.51
33.51
-
Jun 30, 2026
33.58
33.58
33.58
33.58
33.58
-
Jun 29, 2026
33.29
33.29
33.29
33.29
33.29
-
Jun 26, 2026
32.77
32.77
32.77
32.77
32.77
-
Jun 25, 2026
32.74
32.74
32.74
32.74
32.74
-
Jun 24, 2026
32.71
32.71
32.71
32.71
32.71
-
Jun 23, 2026
32.71
32.71
32.71
32.71
32.71
-
Jun 22, 2026
33.15
33.15
33.15
33.15
33.15
-
Jun 18, 2026
33.33
33.33
33.33
33.33
33.33
-
Jun 17, 2026
33.06
33.06
33.06
33.06
33.06
-
Jun 16, 2026
33.53
33.53
33.53
33.53
33.53
-
Jun 15, 2026
33.71
33.71
33.71
33.71
33.71
-
Jun 12, 2026
33.17
33.17
33.17
33.17
33.17
-
Jun 11, 2026
32.93
32.93
32.93
32.93
32.93
-
Jun 10, 2026
32.40
32.40
32.40
32.40
32.40
-
Jun 9, 2026
33.04
33.04
33.04
33.04
33.04
-
Jun 8, 2026
33.01
33.01
33.01
33.01
33.01
-
Jun 5, 2026
32.91
32.91
32.91
32.91
32.91
-
Jun 4, 2026
33.75
33.75
33.75
33.75
33.75
-
Jun 3, 2026
33.33
33.33
33.33
33.33
33.33
-
Jun 2, 2026
33.66
33.66
33.66
33.66
33.66
-
Jun 1, 2026
33.81
33.81
33.81
33.81
33.81
-
May 29, 2026
33.52
33.52
33.52
33.52
33.52
-
May 28, 2026
33.56
33.56
33.56
33.56
33.56
-
May 27, 2026
33.33
33.33
33.33
33.33
33.33
-
May 26, 2026
33.40
33.40
33.40
33.40
33.40
-
May 22, 2026
33.18
33.18
33.18
33.18
33.18
-
May 21, 2026
33.09
33.09
33.09
33.09
33.09
-
May 20, 2026
33.13
33.13
33.13
33.13
33.13
-
May 19, 2026
32.73
32.73
32.73
32.73
32.73
-
May 18, 2026
32.97
32.97
32.97
32.97
32.97
-
May 15, 2026
32.99
32.99
32.99
32.99
32.99
-
May 14, 2026
33.46
33.46
33.46
33.46
33.46
-
May 13, 2026
33.18
33.18
33.18
33.18
33.18
-
May 12, 2026
32.93
32.93
32.93
32.93
32.93
-
May 11, 2026
33.04
33.04
33.04
33.04
33.04
-
May 8, 2026
32.98
32.98
32.98
32.98
32.98
-
May 7, 2026
32.74
32.74
32.74
32.74
32.74
-
May 6, 2026
32.77
32.77
32.77
32.77
32.77
-
May 5, 2026
32.08
32.08
32.08
32.08
32.08
-
May 4, 2026
31.88
31.88
31.88
31.88
31.88
-
May 1, 2026
32.06
32.06
32.06
32.06
32.06
-
Apr 30, 2026
32.00
32.00
32.00
32.00
32.00
-
Apr 29, 2026
31.60
31.60
31.60
31.60
31.60
-
Apr 28, 2026
31.64
31.64
31.64
31.64
31.64
-
Apr 27, 2026
31.79
31.79
31.79
31.79
31.79
-
Apr 24, 2026
31.63
31.63
31.63
31.63
31.63
-
Apr 23, 2026
31.22
31.22
31.22
31.22
31.22
-
Apr 22, 2026
31.39
31.39
31.39
31.39
31.39
-
Apr 21, 2026
31.13
31.13
31.13
31.13
31.13
-
Apr 20, 2026
31.32
31.32
31.32
31.32
31.32
-
Apr 17, 2026
31.42
31.42
31.42
31.42
31.42
-
Apr 16, 2026
30.98
30.98
30.98
30.98
30.98
-
Apr 15, 2026
30.91
30.91
30.91
30.91
30.91
-
Apr 14, 2026
30.62
30.62
30.62
30.62
30.62
-
Apr 13, 2026
30.17
30.17
30.17
30.17
30.17
-
Apr 10, 2026
29.82
29.82
29.82
29.82
29.82
-
Apr 9, 2026
29.89
29.89
29.89
29.89
29.89
-
Apr 8, 2026
29.76
29.76
29.76
29.76
29.76
-
Apr 7, 2026
29.04
29.04
29.04
29.04
29.04
-
Apr 6, 2026
29.04
29.04
29.04
29.04
29.04
-
Apr 2, 2026
28.93
28.93
28.93
28.93
28.93
-
Apr 1, 2026
28.93
28.93
28.93
28.93
28.93
-
Mar 31, 2026
28.66
28.66
28.66
28.66
28.66
-
Mar 30, 2026
27.81
27.81
27.81
27.81
27.81
-
Mar 27, 2026
27.88
27.88
27.88
27.88
27.88
-
Mar 26, 2026
28.38
28.38
28.38
28.38
28.38
-
Mar 25, 2026
28.94
28.94
28.94
28.94
28.94
-
Mar 24, 2026
28.76
28.76
28.76
28.76
28.76
-
Mar 23, 2026
28.95
28.95
28.95
28.95
28.95
-
Mar 20, 2026
28.65
28.65
28.65
28.65
28.65
-
Mar 19, 2026
29.12
29.12
29.12
29.12
29.12
-
Mar 18, 2026
29.21
29.21
29.21
29.21
29.21
-
Mar 17, 2026
29.62
29.62
29.62
29.62
29.62
-
Mar 16, 2026
29.58
29.58
29.58
29.58
29.58
-
Mar 13, 2026
29.28
29.28
29.28
29.28
29.28
-
Mar 12, 2026
29.43
29.43
29.43
29.43
29.43
-
Mar 11, 2026
29.94
29.94
29.94
29.94
29.94
-
Mar 10, 2026
29.96
29.96
29.96
29.96
29.96
-
Mar 9, 2026
29.99
29.99
29.99
29.99
29.99
-
Mar 6, 2026
29.70
29.70
29.70
29.70
29.70
-
Mar 5, 2026
30.10
30.10
30.10
30.10
30.10
-
Mar 4, 2026
30.29
30.29
30.29
30.29
30.29
-
Mar 3, 2026
30.08
30.08
30.08
30.08
30.08
-
Mar 2, 2026
30.39
30.39
30.39
30.39
30.39
-
Feb 27, 2026
30.37
30.37
30.37
30.37
30.37
-
Feb 26, 2026
30.52
30.52
30.52
30.52
30.52
-
Feb 25, 2026
30.79
30.79
30.79
30.79
30.79
-
Feb 24, 2026
30.56
30.56
30.56
30.56
30.56
-
Feb 23, 2026
30.32
30.32
30.32
30.32
30.32
-
Feb 20, 2026
30.65
30.65
30.65
30.65
30.65
-
Feb 19, 2026
30.43
30.43
30.43
30.43
30.43
-
Feb 18, 2026
30.49
30.49
30.49
30.49
30.49
-
Feb 17, 2026
30.33
30.33
30.33
30.33
30.33
-
Feb 13, 2026
30.40
30.40
30.40
30.40
30.40
-
Feb 12, 2026
30.37
30.37
30.37
30.37
30.37
-
Feb 11, 2026
30.73
30.73
30.73
30.73
30.73
-
Feb 10, 2026
30.77
30.77
30.77
30.77
30.77
-
Feb 9, 2026
30.88
30.88
30.88
30.88
30.88
-
Feb 6, 2026
30.71
30.71
30.71
30.71
30.71
-
Feb 5, 2026
30.02
30.02
30.02
30.02
30.02
-
Feb 4, 2026
30.46
30.46
30.46
30.46
30.46
-
Feb 3, 2026
30.58
30.58
30.58
30.58
30.58
-
Feb 2, 2026
30.99
30.99
30.99
30.99
30.99
-
Jan 30, 2026
30.93
30.93
30.93
30.93
30.93
-
Jan 29, 2026
31.04
31.04
31.04
31.04
31.04
-
Jan 28, 2026
31.30
31.30
31.30
31.30
31.30
-
Jan 27, 2026
31.21
31.21
31.21
31.21
31.21
-
Jan 26, 2026
31.11
31.11
31.11
31.11
31.11
-
Jan 23, 2026
31.03
31.03
31.03
31.03
31.03
-
Jan 22, 2026
31.01
31.01
31.01
31.01
31.01
-
Jan 21, 2026
30.81
30.81
30.81
30.81
30.81
-
Jan 20, 2026
30.34
30.34
30.34
30.34
30.34
-
Jan 16, 2026
30.96
30.96
30.96
30.96
30.96
-
Jan 15, 2026
31.00
31.00
31.00
31.00
31.00
-
Jan 14, 2026
30.93
30.93
30.93
30.93
30.93
-
Jan 13, 2026
31.06
31.06
31.06
31.06
31.06
-
Jan 12, 2026
31.12
31.12
31.12
31.12
31.12
-
Jan 9, 2026
31.07
31.07
31.07
31.07
31.07
-
Jan 8, 2026
30.91
30.91
30.91
30.91
30.91
-
Jan 7, 2026
30.93
30.93
30.93
30.93
30.93
-
Jan 6, 2026
30.88
30.88
30.88
30.88
30.88
-
Jan 5, 2026
30.70
30.70
30.70
30.70
30.70
-
Jan 2, 2026
30.52
30.52
30.52
30.52
30.52
-
Dec 31, 2025
30.47
30.47
30.47
30.47
30.47
-
Dec 30, 2025
30.70
30.70
30.70
30.70
30.70
-
Dec 29, 2025
30.76
30.76
30.76
30.76
30.76
-
Dec 26, 2025
30.90
30.90
30.90
30.90
30.90
-
Dec 24, 2025
30.89
30.89
30.89
30.89
30.89
-
Dec 23, 2025
30.82
30.82
30.82
30.82
30.82
-
Dec 22, 2025
30.66
30.66
30.66
30.66
30.66
-
Dec 19, 2025
30.43
30.43
30.43
30.43
30.43
-
Dec 18, 2025
30.13
30.13
30.13
30.13
30.13
-
Dec 17, 2025
29.85
29.85
29.85
29.85
29.85
-
Dec 16, 2025
30.27
30.27
30.27
30.27
30.27
-
Dec 15, 2025
30.32
30.32
30.32
30.32
30.32
-
Dec 12, 2025
0.338
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
30.26
30.26
30.26
30.26
30.26
-
Dec 11, 2025
30.84
30.84
30.84
30.84
30.50
-
Dec 10, 2025
30.77
30.77
30.77
30.77
30.43
-
Dec 9, 2025
30.63
30.63
30.63
30.63
30.29
-
Dec 8, 2025
30.65
30.65
30.65
30.65
30.31
-
Dec 5, 2025
30.77
30.77
30.77
30.77
30.43
-
Dec 4, 2025
30.70
30.70
30.70
30.70
30.36
-
Dec 3, 2025
30.63
30.63
30.63
30.63
30.29
-
Dec 2, 2025
30.51
30.51
30.51
30.51
30.18
-
Dec 1, 2025
30.43
30.43
30.43
30.43
30.10
-
Nov 28, 2025
30.56
30.56
30.56
30.56
30.23
-
Nov 26, 2025
30.50
30.50
30.50
30.50
30.17
-
Nov 25, 2025
30.32
30.32
30.32
30.32
29.99
-
Nov 24, 2025
30.08
30.08
30.08
30.08
29.75
-
Nov 21, 2025
29.63
29.63
29.63
29.63
29.31
-
Nov 20, 2025
29.32
29.32
29.32
29.32
29.00
-
Nov 19, 2025
29.79
29.79
29.79
29.79
29.46
-
Nov 18, 2025
29.61
29.61
29.61
29.61
29.29
-
Nov 17, 2025
29.92
29.92
29.92
29.92
29.59
-
Nov 14, 2025
30.14
30.14
30.14
30.14
29.81
-
Nov 13, 2025
30.11
30.11
30.11
30.11
29.78
-
Nov 12, 2025
30.70
30.70
30.70
30.70
30.36
-
Nov 11, 2025
30.63
30.63
30.63
30.63
30.29
-
Nov 10, 2025
30.62
30.62
30.62
30.62
30.28
-
Nov 7, 2025
30.01
30.01
30.01
30.01
29.68
-
Nov 6, 2025
30.06
30.06
30.06
30.06
29.73
-
Nov 5, 2025
30.47
30.47
30.47
30.47
30.14
-
Nov 4, 2025
30.35
30.35
30.35
30.35
30.02
-
Nov 3, 2025
30.78
30.78
30.78
30.78
30.44
-
Oct 31, 2025
30.68
30.68
30.68
30.68
30.34
-
