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

29.10 -0.31 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 29.41 29.41 29.08 29.10 1,284 -0.31(-1.06%)
Aug 28, 2025 29.35 29.41 29.35 29.41 184 +0.09(+0.29%)
Aug 27, 2025 29.28 29.32 29.28 29.32 413 +0.09(+0.32%)
Aug 26, 2025 29.16 29.23 29.16 29.23 607 +0.16(+0.56%)
Aug 25, 2025 29.16 29.16 29.07 29.07 1,126 -0.10(-0.36%)
Aug 22, 2025 28.81 29.29 28.81 29.17 4,536 +0.41(+1.42%)
Aug 21, 2025 28.74 28.76 28.74 28.76 912 -0.08(-0.28%)
Aug 20, 2025 28.63 28.84 28.59 28.84 758 -0.14(-0.48%)
Aug 19, 2025 28.98 28.98 28.98 28.98 102 -0.29(-0.99%)
Aug 18, 2025 29.25 29.28 29.25 29.27 521 +0.06(+0.19%)
Aug 15, 2025 29.20 29.26 29.20 29.22 763 -0.13(-0.44%)
Aug 14, 2025 29.34 29.35 29.26 29.35 708 +0.02(+0.07%)
Aug 13, 2025 29.27 29.33 29.27 29.33 426 +0.03(+0.10%)
Aug 12, 2025 29.30 29.30 29.30 29.30 29 +0.35(+1.23%)
Aug 11, 2025 29.01 29.05 28.94 28.94 970 -0.05(-0.18%)
Aug 08, 2025 28.96 29.00 28.96 29.00 678 +0.29(+1.02%)
Aug 07, 2025 28.61 28.70 28.61 28.70 2,431 -0.05(-0.17%)
Aug 06, 2025 28.68 28.77 28.68 28.75 1,151 +0.11(+0.39%)
Aug 05, 2025 28.64 28.64 28.64 28.64 118 -0.19(-0.64%)
Aug 04, 2025 28.69 28.83 28.69 28.83 1,823 +0.41(+1.46%)
Aug 01, 2025 28.36 28.41 28.36 28.41 3,603 -0.45(-1.56%)
Jul 31, 2025 29.16 29.16 28.86 28.86 1,995 +0.04(+0.13%)
Jul 30, 2025 28.86 28.96 28.75 28.83 1,941 -0.02(-0.07%)
Jul 29, 2025 28.88 28.92 28.82 28.85 1,780 -0.12(-0.40%)
Jul 28, 2025 29.16 29.16 28.92 28.97 1,510 -0.04(-0.15%)
Jul 25, 2025 28.93 29.01 28.93 29.01 1,792 +0.10(+0.35%)
Jul 24, 2025 28.86 28.97 28.86 28.91 828 +0.08(+0.29%)
Jul 23, 2025 28.69 28.82 28.69 28.82 351 +0.28(+0.97%)
Jul 22, 2025 28.39 28.55 28.39 28.55 998 +0.06(+0.20%)
Jul 21, 2025 28.62 28.62 28.49 28.49 467 -0.04(-0.15%)
Jul 18, 2025 28.53 28.54 28.48 28.53 6,760 -0.01(-0.05%)
Jul 17, 2025 28.42 28.55 28.42 28.55 313 +0.24(+0.85%)
Jul 16, 2025 28.27 28.30 28.13 28.30 1,590 -0.01(-0.02%)
Jul 15, 2025 28.47 28.47 28.31 28.31 459 -0.08(-0.27%)
Jul 14, 2025 28.34 28.39 28.34 28.39 1,938 +0.07(+0.26%)
Jul 11, 2025 28.32 28.32 28.32 28.32 1,251 -0.11(-0.38%)
Jul 10, 2025 28.33 28.44 28.33 28.42 3,000 +0.12(+0.42%)
Jul 09, 2025 28.31 28.31 28.30 28.30 716 +0.17(+0.61%)
Jul 08, 2025 28.18 28.18 28.13 28.13 503 -0.27(-0.94%)
Jul 07, 2025 28.47 28.47 28.40 28.40 709 -0.04(-0.14%)
Jul 03, 2025 28.44 28.44 28.44 28.44 163 +0.29(+1.02%)
Jul 02, 2025 28.10 28.15 28.15 248 +0.12(+0.44%)
Jul 01, 2025 28.03 28.03 28.03 28.03 3,596 -0.22(-0.77%)
Jun 30, 2025 28.17 28.24 28.17 28.24 439 +0.10(+0.36%)
Jun 27, 2025 27.97 28.14 27.97 28.14 476 +0.34(+1.23%)
Jun 26, 2025 27.77 27.80 27.77 27.80 583 +0.23(+0.82%)
Jun 25, 2025 27.56 27.58 27.56 27.58 1,910 +0.06(+0.20%)
Jun 24, 2025 27.42 27.52 27.42 27.52 181 +0.41(+1.50%)
Jun 23, 2025 27.11 27.11 27.11 27.11 205 +0.22(+0.81%)
Jun 20, 2025 27.31 27.31 26.89 26.89 669 -0.14(-0.53%)
Jun 18, 2025 27.04 27.04 27.04 27.04 232 -0.04(-0.14%)
Jun 17, 2025 27.08 27.08 27.08 27.08 247 -0.17(-0.62%)
Jun 16, 2025 27.25 27.25 27.25 27.25 308 +0.34(+1.28%)
Jun 13, 2025 26.98 27.11 26.90 26.90 2,107 -0.30(-1.10%)
Jun 12, 2025 27.19 27.23 27.19 27.20 1,255 +0.06(+0.21%)
Jun 11, 2025 27.37 27.37 27.14 27.14 308 -0.06(-0.22%)
Jun 10, 2025 27.20 27.20 27.20 27.20 154 +0.07(+0.26%)
Jun 09, 2025 27.13 27.14 27.13 27.13 521 +0.03(+0.11%)
Jun 06, 2025 26.99 27.10 26.99 27.10 896 +0.38(+1.43%)
Jun 05, 2025 26.74 26.85 26.72 26.72 538 -0.02(-0.08%)
Jun 04, 2025 26.76 26.82 26.74 26.74 764 +0.18(+0.66%)
Jun 03, 2025 26.43 26.57 26.43 26.57 7,244 +0.14(+0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.