Dark

FSST
Fidelity Sustainable U.S. Equity ETF
stock NYSE

Inactive

Nov 13, 2025

30.89USD-0.129%(-0.04)1,046

Pre-market

0.00USD-100.000%(-30.93)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-13	30.8800	30.8850	30.8800	30.8850	-0.129%	1,046	0.000%
2025-11-12	30.9300	30.9965	30.8565	30.9250	+0.112%	3,288	-0.129%
2025-11-11	30.8200	30.9400	30.7710	30.8904	-0.011%	2,456	-0.017%
2025-11-10	30.4300	30.9282	30.4300	30.8939	+1.807%	7,989	-0.029%
2025-11-07	29.9105	30.3455	29.8600	30.3455	+0.025%	4,615	+1.778%
2025-11-06	30.2865	30.4401	30.2865	30.3380	-1.070%	1,511	+1.803%
2025-11-05	30.7610	30.7610	30.6661	30.6661	+0.545%	226	+0.714%
2025-11-04	30.6800	30.6800	30.4998	30.4998	-1.372%	1,807	+1.263%
2025-11-03	30.9200	30.9240	30.9050	30.9240	-0.020%	793	-0.126%
2025-10-31	30.9200	30.9303	30.9199	30.9303	+0.426%	396	-0.146%
2025-10-30	30.9100	30.9750	30.7992	30.7992	-1.024%	1,551	+0.279%
2025-10-29	31.2300	31.2300	31.0600	31.1180	+0.305%	1,002	-0.749%
2025-10-28	31.0800	31.0800	30.9200	31.0235	+0.237%	1,135	-0.446%
2025-10-27	30.8700	30.9502	30.8700	30.9502	+1.046%	2,801	-0.211%
2025-10-24	30.6082	30.7000	30.6082	30.6299	+1.165%	919	+0.833%
2025-10-23	30.2400	30.3400	30.2399	30.2773	+0.946%	1,347	+2.007%
2025-10-22	29.9894	29.9937	29.9886	29.9937	-0.847%	888	+2.972%
2025-10-21	30.3500	30.3600	30.2400	30.2500	+2.612%	8,549	+2.099%
2025-10-20	30.2900	30.3100	29.4800	29.4800	-1.771%	206,846	+4.766%
2025-10-17	29.9840	30.0116	29.8868	30.0116	+0.199%	2,484	+2.910%
2025-10-16	29.9200	30.0705	29.9200	29.9520	-0.498%	1,079	+3.115%
2025-10-15	30.2300	30.2301	30.1018	30.1018	+0.491%	634	+2.602%
2025-10-14	29.9547	29.9547	29.9547	29.9547	-0.034%	90	+3.106%
2025-10-13	29.9649	29.9649	29.9649	29.9649	+1.765%	59	+3.071%
2025-10-10	30.2000	30.2000	29.4453	29.4453	-2.676%	156	+4.889%
2025-10-09	30.3200	30.3200	30.2550	30.2550	-0.423%	262	+2.082%
2025-10-08	30.4100	30.4150	30.3834	30.3834	+0.712%	781	+1.651%
2025-10-07	30.2850	30.2850	30.1687	30.1687	-0.460%	206	+2.374%
2025-10-06	30.3000	30.3080	30.3000	30.3080	+0.369%	454	+1.904%
2025-10-03	30.1965	30.1965	30.1965	30.1965	+0.112%	258	+2.280%
2025-10-02	30.0700	30.1628	30.0400	30.1628	+0.185%	453	+2.394%
2025-10-01	29.8300	30.1400	29.8300	30.1072	+0.474%	944	+2.583%
2025-09-30	29.7500	29.9652	29.7500	29.9652	+0.720%	261	+3.070%
2025-09-29	29.7500	29.7600	29.7500	29.7510	+0.493%	403	+3.812%
2025-09-26	29.7095	29.7095	29.5900	29.6051	+0.288%	407	+4.323%
2025-09-25	29.4900	29.5200	29.4900	29.5200	-0.460%	532	+4.624%
2025-09-24	29.6564	29.6564	29.6564	29.6564	-0.763%	88	+4.143%
2025-09-23	29.8844	29.8844	29.8844	29.8844	-0.785%	33	+3.348%
2025-09-22	29.9500	30.1210	29.9494	30.1210	+0.550%	431	+2.536%
2025-09-19	29.8100	29.9563	29.8100	29.9563	+0.575%	187	+3.100%
2025-09-18	29.7850	29.7850	29.7850	29.7850	+0.814%	390	+3.693%
2025-09-17	29.5100	29.5445	29.5100	29.5445	-0.275%	446	+4.537%
2025-09-16	29.5900	29.6300	29.5900	29.6261	-0.117%	423	+4.249%
2025-09-15	29.6300	29.6608	29.6300	29.6608	+0.360%	284	+4.127%
2025-09-12	29.5545	29.5545	29.5545	29.5545	-0.137%	403	+4.502%
2025-09-11	29.6100	29.6100	29.5950	29.5950	+0.709%	508	+4.359%
2025-09-10	29.3866	29.3866	29.3866	29.3866	+0.000%	303	+5.099%
2025-09-09	29.2400	29.3865	29.2400	29.3865	+0.355%	308	+5.099%
2025-09-08	29.2700	29.2825	29.2700	29.2825	+0.447%	1,208	+5.473%
2025-09-05	29.1600	29.1600	29.0100	29.1522	-0.351%	718	+5.944%
2025-09-04	29.0900	29.2550	29.0900	29.2550	+0.680%	1,359	+5.572%
2025-09-03	29.0573	29.0573	29.0573	29.0573	+0.527%	165	+6.290%
2025-09-02	28.7800	28.9049	28.7000	28.9049	-0.663%	3,950	+6.850%
2025-08-29	29.4100	29.4100	29.0800	29.0977	-1.056%	1,284	+6.142%
2025-08-28	29.3500	29.4082	29.3500	29.4082	+0.294%	184	+5.022%
2025-08-27	29.2800	29.3219	29.2800	29.3219	+0.317%	413	+5.331%
2025-08-26	29.1600	29.2292	29.1600	29.2292	+0.559%	607	+5.665%
2025-08-25	29.1600	29.1600	29.0667	29.0667	-0.358%	1,126	+6.256%
2025-08-22	28.8100	29.2860	28.8100	29.1710	+1.420%	4,536	+5.876%
2025-08-21	28.7400	28.7626	28.7400	28.7626	-0.284%	912	+7.379%
2025-08-20	28.6300	28.8446	28.5900	28.8446	-0.484%	758	+7.074%
2025-08-19	28.9848	28.9848	28.9848	28.9848	-0.990%	102	+6.556%
2025-08-18	29.2500	29.2800	29.2500	29.2747	+0.193%	521	+5.501%
2025-08-15	29.2000	29.2605	29.2000	29.2183	-0.444%	763	+5.704%
2025-08-14	29.3400	29.3487	29.2600	29.3487	+0.070%	708	+5.235%
2025-08-13	29.2712	29.3283	29.2712	29.3283	+0.102%	426	+5.308%
2025-08-12	29.2985	29.2985	29.2985	29.2985	+1.225%	29	+5.415%
2025-08-11	29.0100	29.0495	28.9439	28.9439	-0.184%	970	+6.706%
2025-08-08	28.9600	28.9974	28.9600	28.9974	+1.019%	678	+6.510%
2025-08-07	28.6069	28.7048	28.6069	28.7048	-0.170%	2,431	+7.595%
2025-08-06	28.6800	28.7700	28.6800	28.7536	+0.388%	1,151	+7.413%
2025-08-05	28.6426	28.6426	28.6426	28.6426	-0.645%	118	+7.829%
2025-08-04	28.6900	28.8284	28.6900	28.8284	+1.457%	1,823	+7.134%
2025-08-01	28.3600	28.4145	28.3600	28.4145	-1.561%	3,603	+8.695%
2025-07-31	29.1600	29.1600	28.8650	28.8650	+0.127%	1,995	+6.998%
2025-07-30	28.8600	28.9600	28.7450	28.8285	-0.075%	1,941	+7.134%
2025-07-29	28.8847	28.9200	28.8200	28.8500	-0.404%	1,780	+7.054%
2025-07-28	29.1600	29.1600	28.9200	28.9671	-0.148%	1,510	+6.621%
2025-07-25	28.9300	29.0100	28.9300	29.0100	+0.351%	1,792	+6.463%
2025-07-24	28.8600	28.9700	28.8600	28.9085	+0.290%	828	+6.837%
2025-07-23	28.6900	28.8248	28.6900	28.8248	+0.968%	351	+7.147%
2025-07-22	28.3900	28.5485	28.3900	28.5485	+0.204%	998	+8.184%
2025-07-21	28.6200	28.6250	28.4903	28.4903	-0.150%	467	+8.405%
2025-07-18	28.5331	28.5400	28.4776	28.5331	-0.046%	6,760	+8.243%
2025-07-17	28.4200	28.5461	28.4200	28.5461	+0.852%	313	+8.193%
2025-07-16	28.2660	28.3050	28.1285	28.3050	-0.025%	1,590	+9.115%
2025-07-15	28.4700	28.4700	28.3120	28.3120	-0.274%	459	+9.088%
2025-07-14	28.3350	28.3898	28.3350	28.3898	+0.264%	1,938	+8.789%
2025-07-11	28.3150	28.3150	28.3150	28.3150	-0.379%	1,251	+9.076%
2025-07-10	28.3300	28.4400	28.3300	28.4226	+0.415%	3,000	+8.664%
2025-07-09	28.3100	28.3100	28.3050	28.3050	+0.610%	716	+9.115%
2025-07-08	28.1800	28.1800	28.1333	28.1333	-0.939%	503	+9.781%
2025-07-07	28.4700	28.4700	28.4000	28.4000	-0.138%	709	+8.750%
2025-07-03	28.4392	28.4392	28.4392	28.4392	+1.022%	163	+8.600%
2025-07-02	28.1001	28.1516	28.1001	28.1516	+0.444%	388	+9.710%
2025-07-01	28.0271	28.0271	28.0271	28.0271	-0.769%	3,596	+10.197%
2025-06-30	28.1700	28.2443	28.1700	28.2443	+0.356%	439	+9.349%
2025-06-27	27.9700	28.1442	27.9700	28.1442	+1.230%	476	+9.738%
2025-06-26	27.7700	27.8022	27.7700	27.8022	+0.823%	583	+11.088%
2025-06-25	27.5600	27.5753	27.5600	27.5753	+0.203%	1,910	+12.002%
2025-06-24	27.4200	27.5194	27.4200	27.5194	+1.497%	181	+12.230%
2025-06-23	27.1134	27.1134	27.1134	27.1134	+0.814%	205	+13.910%
2025-06-20	27.3100	27.3100	26.8946	26.8946	-0.572%	669	+14.837%
2025-06-18	27.0492	27.0492	27.0492	27.0492	-0.139%	232	+14.181%
2025-06-17	27.0869	27.0869	27.0869	27.0869	-0.622%	247	+14.022%
2025-06-16	27.2565	27.2565	27.2565	27.2565	+1.276%	308	+13.312%
2025-06-13	26.9900	27.1200	26.9131	26.9131	-1.097%	2,107	+14.758%
2025-06-12	27.2000	27.2400	27.2000	27.2116	+0.206%	1,255	+13.499%
2025-06-11	27.3800	27.3800	27.1556	27.1556	-0.218%	308	+13.733%
2025-06-10	27.2148	27.2148	27.2148	27.2148	+0.260%	154	+13.486%
2025-06-09	27.1400	27.1550	27.1400	27.1442	+0.107%	521	+13.781%
2025-06-06	27.0000	27.1153	27.0000	27.1153	+1.429%	896	+13.902%
2025-06-05	26.7516	26.8600	26.7332	26.7332	-0.078%	538	+15.531%
2025-06-04	26.7750	26.8300	26.7541	26.7541	+0.659%	764	+15.440%
2025-06-03	26.4400	26.5800	26.4400	26.5790	+0.523%	7,242	+16.201%
2025-06-02	26.3100	26.4406	26.3100	26.4406	+1.150%	797	+16.809%
2025-05-30	26.1400	26.1400	26.1400	26.1400	-0.586%	498	+18.152%
2025-05-29	26.3600	26.3600	26.2942	26.2942	+0.124%	502	+17.459%
2025-05-28	26.3550	26.3550	26.2617	26.2617	-0.623%	404	+17.605%
2025-05-27	26.1100	26.4263	26.1100	26.4263	+2.103%	3,465	+16.872%
2025-05-23	25.8500	25.8900	25.8500	25.8821	-0.506%	328	+19.330%
2025-05-22	25.8800	26.0136	25.8800	26.0136	+0.073%	671	+18.726%
2025-05-21	26.1900	26.2450	25.9100	25.9945	-1.231%	491	+18.814%
2025-05-20	26.2302	26.3186	26.2302	26.3186	-0.647%	319	+17.350%
2025-05-19	26.3600	26.5000	26.3600	26.4900	+0.341%	3,763	+16.591%
2025-05-16	26.2900	26.4100	26.2900	26.4000	+0.678%	392	+16.989%
2025-05-15	26.2546	26.2850	26.2222	26.2222	-0.332%	638	+17.782%
2025-05-14	26.2800	26.3095	26.2800	26.3095	+0.254%	548	+17.391%
2025-05-13	26.2801	26.2801	26.2428	26.2428	+1.297%	573	+17.689%
2025-05-12	26.0100	26.0100	25.7975	25.9067	+3.441%	931	+19.216%
2025-05-09	25.0700	25.0700	25.0448	25.0448	+0.041%	179	+23.319%
2025-05-08	25.0345	25.0345	25.0345	25.0345	+0.536%	96	+23.370%
2025-05-07	24.9011	24.9011	24.9011	24.9011	+0.246%	179	+24.031%
2025-05-06	24.8600	24.9500	24.8400	24.8400	-0.952%	906	+24.336%
2025-05-05	25.0255	25.1320	24.9800	25.0787	-0.407%	1,254	+23.152%
2025-05-02	25.1900	25.1900	25.1700	25.1812	+1.729%	809	+22.651%
2025-05-01	24.8600	24.8925	24.7531	24.7531	+1.052%	9,692	+24.772%
2025-04-30	24.1400	24.4953	23.9100	24.4953	+0.003%	455	+26.085%
2025-04-29	24.4946	24.4946	24.4946	24.4946	+0.435%	65	+26.089%
2025-04-28	24.3884	24.3884	24.3884	24.3884	-0.111%	46	+26.638%
2025-04-25	24.1200	24.4156	24.1200	24.4156	+1.068%	256	+26.497%
2025-04-24	23.8700	24.1576	23.8700	24.1576	+2.223%	337	+27.848%
2025-04-23	24.0200	24.0200	23.6323	23.6323	+2.260%	1,791	+30.690%
2025-04-22	22.8824	23.1500	22.8824	23.1100	+2.753%	5,708	+33.643%
2025-04-21	22.5500	22.5500	22.2900	22.4909	-2.370%	3,750	+37.322%
2025-04-17	23.1515	23.1515	23.0369	23.0369	+0.253%	378	+34.068%
2025-04-16	23.1600	23.1601	22.9500	22.9787	-2.342%	618	+34.407%
2025-04-15	23.5297	23.5297	23.5297	23.5297	-0.164%	297	+31.260%
2025-04-14	23.6950	23.6950	23.5683	23.5683	+0.437%	251	+31.045%
2025-04-11	23.4658	23.4658	23.4658	23.4658	+2.123%	109	+31.617%
2025-04-10	23.2100	23.2100	22.5800	22.9780	-4.037%	615	+34.411%
2025-04-09	21.7600	23.9447	21.5200	23.9447	+9.994%	1,505	+28.985%
2025-04-08	22.9000	22.9000	21.7691	21.7691	-1.012%	471	+41.875%
2025-04-07	22.2300	22.2300	21.9100	21.9916	+0.294%	2,273	+40.440%
2025-04-04	22.4200	22.4200	21.9272	21.9272	-5.568%	1,402	+40.852%
2025-04-03	23.5300	23.5600	23.2200	23.2200	-5.915%	981	+33.010%
2025-04-02	24.6797	24.6797	24.6797	24.6797	+1.137%	81	+25.143%
2025-04-01	24.2498	24.4023	24.2498	24.4023	+0.471%	4,205	+26.566%
2025-03-31	23.8200	24.2878	23.8200	24.2878	+0.149%	1,904	+27.163%
2025-03-28	24.3593	24.3593	24.2516	24.2516	-2.609%	441	+27.352%
2025-03-27	24.9200	24.9200	24.8657	24.9013	-0.525%	610	+24.030%
2025-03-26	25.1300	25.1300	25.0326	25.0326	-2.014%	1,019	+23.379%
2025-03-25	25.5300	25.5500	25.5100	25.5471	+0.167%	860	+20.894%
2025-03-24	25.5046	25.5046	25.5046	25.5046	+2.315%	188	+21.096%
2025-03-21	24.6600	24.9276	24.6600	24.9276	-0.039%	383	+23.899%
2025-03-20	24.9200	24.9373	24.9200	24.9373	+0.028%	1,086	+23.851%
2025-03-19	24.7705	24.9304	24.7705	24.9304	+1.594%	468	+23.885%
2025-03-18	24.4900	24.5392	24.4602	24.5392	-1.472%	463	+25.860%
2025-03-17	24.9058	24.9059	24.8500	24.9059	+0.706%	1,132	+24.007%
2025-03-14	24.6650	24.7312	24.6100	24.7312	+2.590%	3,819	+24.883%
2025-03-13	24.4200	24.4200	24.0600	24.1068	-1.925%	971	+28.117%
2025-03-12	24.5657	24.6657	24.5657	24.5800	+1.319%	703	+25.651%
2025-03-11	24.1300	24.3700	24.1253	24.2600	+0.179%	3,587	+27.308%
2025-03-10	24.6100	24.6100	24.0950	24.2167	-3.327%	10,447	+27.536%
2025-03-07	24.9350	25.0500	24.7200	25.0500	-0.120%	1,415	+23.293%
2025-03-06	25.2300	25.2963	25.0200	25.0802	-2.753%	2,169	+23.145%
2025-03-05	25.4600	25.7901	25.4600	25.7901	+1.465%	1,426	+19.755%
2025-03-04	25.3000	25.6300	25.0500	25.4178	-0.664%	17,970	+21.509%
2025-03-03	26.1100	26.1300	25.5800	25.5877	-2.395%	2,904	+20.703%
2025-02-28	25.8600	26.2155	25.8600	26.2155	+1.409%	1,204	+17.812%
2025-02-27	26.3000	26.3000	25.8512	25.8512	-2.227%	1,512	+19.472%
2025-02-26	26.6095	26.6100	26.4000	26.4400	+0.457%	1,513	+16.812%
2025-02-25	26.3400	26.3900	26.1600	26.3197	-0.691%	3,896	+17.346%
2025-02-24	26.8600	26.8600	26.5001	26.5029	-1.219%	2,915	+16.534%
2025-02-21	27.1408	27.1408	26.8300	26.8300	-2.312%	2,233	+15.114%
2025-02-20	27.5660	27.5660	27.3700	27.4649	-0.526%	2,999	+12.453%
2025-02-19	27.5000	27.6230	27.4850	27.6100	+0.036%	2,569	+11.862%
2025-02-18	27.6094	27.6300	27.5000	27.6000	-0.072%	6,454	+11.902%
2025-02-14	27.5400	27.6400	27.5250	27.6200	+0.327%	8,231	+11.821%
2025-02-13	27.3600	27.5301	27.3600	27.5301	+0.696%	2,368	+12.186%
2025-02-12	27.2719	27.4100	27.2719	27.3397	-0.569%	367	+12.968%
2025-02-11	27.5000	27.5100	27.4961	27.4961	-0.236%	978	+12.325%
2025-02-10	27.3400	27.5850	27.3400	27.5612	+0.947%	1,760	+12.060%
2025-02-07	27.3600	27.3600	27.2400	27.3027	-0.831%	1,144	+13.121%
2025-02-06	27.5000	27.5315	27.4600	27.5315	+0.259%	4,605	+12.181%
2025-02-05	27.4000	27.4605	27.4000	27.4605	+0.048%	1,800	+12.471%
2025-02-04	27.2700	27.4500	27.2700	27.4473	+0.548%	1,756	+12.525%
2025-02-03	26.9800	27.4200	26.9800	27.2977	-0.882%	9,229	+13.141%
2025-01-31	27.8400	27.8900	27.5400	27.5406	-0.468%	2,389	+12.144%
2025-01-30	27.6400	27.6700	27.5893	27.6700	+0.664%	1,576	+11.619%
2025-01-29	27.5600	27.5600	27.4875	27.4875	-0.346%	957	+12.360%
2025-01-28	27.5700	27.5900	27.4500	27.5828	+0.475%	1,431	+11.972%
2025-01-27	27.2200	27.4525	27.2200	27.4525	-0.738%	1,001	+12.503%
2025-01-24	27.6900	27.6900	27.6566	27.6566	-0.241%	625	+11.673%
2025-01-23	27.5900	27.7235	27.5900	27.7235	+0.447%	385	+11.404%
2025-01-22	27.6150	27.6150	27.6000	27.6000	+0.473%	1,284	+11.902%
2025-01-21	27.3401	27.4700	27.3401	27.4700	+0.982%	2,396	+12.432%
2025-01-17	27.2800	27.2971	27.2030	27.2030	+0.699%	2,180	+13.535%
2025-01-16	27.1100	27.1100	27.0143	27.0143	-0.169%	700	+14.328%
2025-01-15	27.0700	27.1000	27.0600	27.0600	+1.708%	684	+14.135%
2025-01-14	26.5000	26.6056	26.5000	26.6056	+0.327%	1,558	+16.085%
2025-01-13	26.3000	26.5189	26.3000	26.5189	+0.423%	485	+16.464%
2025-01-10	26.7400	26.7400	26.4072	26.4072	-1.832%	1,283	+16.957%
2025-01-08	26.7500	26.9000	26.7500	26.9000	+0.002%	895	+14.814%
2025-01-07	27.2600	27.2600	26.8995	26.8995	-0.959%	517	+14.816%
2025-01-06	27.4200	27.4362	27.1600	27.1600	+0.342%	5,649	+13.715%
2025-01-03	26.9900	27.0673	26.9900	27.0673	+1.258%	418	+14.104%
2025-01-02	26.9500	26.9500	26.6600	26.7310	-0.332%	2,013	+15.540%
2024-12-31	26.7700	26.8300	26.7700	26.8200	-0.297%	1,252	+15.157%
2024-12-30	26.9600	27.0300	26.7400	26.9000	-0.957%	4,551	+14.814%
2024-12-27	27.4200	27.4200	27.1200	27.1600	-1.344%	1,971	+13.715%
2024-12-26	27.4700	27.5400	27.4500	27.5300	+0.112%	4,912	+12.187%
2024-12-24	27.3154	27.4992	27.3154	27.4992	+0.910%	4,817	+12.312%
2024-12-23	27.0800	27.2512	27.0100	27.2512	+0.523%	5,651	+13.334%
2024-12-20	26.4900	27.2600	26.4900	27.1094	-0.399%	11,861	+13.927%
2024-12-19	27.2650	27.2650	27.2181	27.2181	-0.376%	317	+13.472%
2024-12-18	28.1364	28.1400	27.3208	27.3208	-2.585%	282	+13.046%
2024-12-17	28.0000	28.0458	28.0000	28.0458	-0.424%	572	+10.123%
2024-12-16	28.1612	28.2093	28.1612	28.1653	+0.125%	952	+9.656%
2024-12-13	28.1411	28.1600	28.1300	28.1300	-0.513%	679	+9.794%
2024-12-12	28.3212	28.3212	28.2750	28.2750	-0.457%	2,912	+9.231%
2024-12-11	28.3950	28.4500	28.3950	28.4049	+0.655%	825	+8.731%
2024-12-10	28.3143	28.3143	28.2200	28.2200	-0.243%	4,957	+9.444%
2024-12-09	28.3700	28.4500	28.2886	28.2886	-0.287%	988	+9.178%
2024-12-06	28.4750	28.4750	28.3700	28.3700	-0.229%	1,135	+8.865%
2024-12-05	28.3900	28.4412	28.3900	28.4351	-0.198%	1,496	+8.616%
2024-12-04	28.4400	28.4915	28.3982	28.4915	+0.591%	1,970	+8.401%
2024-12-03	28.2860	28.3240	28.2860	28.3240	-0.149%	407	+9.042%
2024-12-02	28.1900	28.3662	28.1900	28.3662	+0.380%	654	+8.880%
2024-11-29	28.2587	28.2587	28.2587	28.2587	+0.496%	249	+9.294%
2024-11-27	28.1800	28.2000	28.1000	28.1191	-0.356%	2,582	+9.836%
2024-11-26	28.1250	28.2197	28.1250	28.2197	+0.280%	377	+9.445%
2024-11-25	28.0750	28.1500	28.0750	28.1410	+0.715%	1,372	+9.751%
2024-11-22	27.8900	27.9414	27.8900	27.9411	+0.477%	403	+10.536%
2024-11-21	27.8300	27.8600	27.8085	27.8085	+0.638%	1,242	+11.063%
2024-11-20	27.4600	27.6322	27.4300	27.6322	+0.189%	2,568	+11.772%
2024-11-19	27.3300	27.5800	27.3300	27.5800	+0.268%	1,925	+11.983%
2024-11-18	27.5700	27.5800	27.5063	27.5063	+0.096%	1,358	+12.283%
2024-11-15	27.5950	27.5950	27.4654	27.4800	-1.099%	2,529	+12.391%
2024-11-14	27.9100	27.9100	27.7853	27.7853	-0.268%	898	+11.156%
2024-11-13	27.8300	27.9600	27.8300	27.8600	-0.143%	1,681	+10.858%
2024-11-12	27.8644	27.9500	27.8644	27.9000	-0.496%	1,551	+10.699%
2024-11-11	28.0800	28.0800	28.0200	28.0391	+0.582%	890	+10.150%
2024-11-08	27.8700	27.8769	27.8700	27.8769	+0.260%	870	+10.791%
2024-11-07	27.7600	27.8300	27.7300	27.8045	+1.070%	1,628	+11.079%
2024-11-06	27.2300	27.5102	27.2300	27.5102	+2.079%	1,236	+12.267%
2024-11-05	26.6000	26.9500	26.6000	26.9500	+1.030%	1,699	+14.601%
2024-11-04	26.6700	26.7401	26.6700	26.6752	-0.195%	1,041	+15.782%
2024-11-01	26.8200	26.8200	26.7274	26.7274	+0.479%	527	+15.556%
2024-10-31	26.9400	26.9400	26.6000	26.6000	-1.659%	2,055	+16.109%
2024-10-30	27.1923	27.1923	27.0488	27.0488	-0.238%	1,602	+14.183%
2024-10-29	27.1580	27.1580	27.1132	27.1132	-0.038%	807	+13.911%
2024-10-28	27.1600	27.1600	27.1234	27.1234	+0.569%	1,174	+13.868%
2024-10-25	27.1386	27.1386	26.9600	26.9700	-0.074%	3,070	+14.516%
2024-10-24	26.9700	26.9900	26.9600	26.9900	+0.059%	756	+14.431%
2024-10-23	27.1300	27.1300	26.9740	26.9740	-0.904%	305	+14.499%
2024-10-22	27.1706	27.2201	27.1706	27.2201	-0.165%	3,418	+13.464%
2024-10-21	27.3700	27.3700	27.2650	27.2650	-0.601%	1,070	+13.277%
2024-10-18	27.4400	27.4400	27.4250	27.4298	+0.167%	427	+12.597%
2024-10-17	27.3842	27.3842	27.3842	27.3842	-0.240%	616	+12.784%
2024-10-16	27.2500	27.4500	27.2500	27.4500	+0.752%	1,460	+12.514%
2024-10-15	27.5000	27.5000	27.2451	27.2451	-0.704%	1,045	+13.360%
2024-10-14	27.3500	27.4383	27.3500	27.4383	+0.913%	389	+12.562%
2024-10-11	27.2000	27.2101	27.1900	27.1900	+0.640%	1,013	+13.590%
2024-10-10	27.0200	27.0200	27.0170	27.0170	-0.307%	621	+14.317%
2024-10-09	26.9800	27.1001	26.9800	27.1001	+0.493%	1,216	+13.966%
2024-10-08	26.9672	26.9672	26.9672	26.9672	+0.926%	126	+14.528%
2024-10-07	26.9300	26.9300	26.7197	26.7197	-0.869%	1,081	+15.589%
2024-10-04	26.9538	26.9538	26.9538	26.9538	+0.837%	170	+14.585%
2024-10-03	26.7200	26.7300	26.7200	26.7300	-0.432%	678	+15.544%
2024-10-02	26.8300	26.8800	26.8300	26.8460	+0.026%	995	+15.045%
2024-10-01	26.8389	26.8389	26.8389	26.8389	-0.945%	57	+15.076%
2024-09-30	27.0000	27.0950	26.8800	27.0950	+0.239%	3,293	+13.988%
2024-09-27	27.0949	27.1000	27.0300	27.0303	+0.112%	1,372	+14.261%
2024-09-26	27.1000	27.1000	26.9000	27.0000	+0.723%	2,691	+14.389%
2024-09-25	26.9000	26.9000	26.8063	26.8063	-0.335%	130	+15.215%
2024-09-24	26.8500	26.8965	26.8500	26.8965	+0.358%	295	+14.829%
2024-09-23	26.8200	26.8200	26.7600	26.8006	+0.123%	787	+15.240%
2024-09-20	26.7950	26.7950	26.7677	26.7677	-0.661%	199	+15.382%
2024-09-19	26.8457	27.0100	26.8457	26.9457	+1.720%	2,149	+14.619%
2024-09-18	26.5300	26.5300	26.4900	26.4900	-0.078%	3,398	+16.591%
2024-09-17	26.5108	26.5108	26.5108	26.5108	+0.220%	189	+16.500%
2024-09-16	26.4050	26.4600	26.4050	26.4526	+0.216%	585	+16.756%
2024-09-13	26.4108	26.4108	26.3957	26.3957	+0.697%	211	+17.008%
2024-09-12	26.0500	26.2129	26.0500	26.2129	+0.705%	1,024	+17.824%
2024-09-11	26.0293	26.0293	26.0293	26.0293	+1.116%	94	+18.655%
2024-09-10	25.7419	25.7419	25.7419	25.7419	+0.522%	89	+19.979%
2024-09-09	25.6100	25.6100	25.6082	25.6082	+0.938%	330	+20.606%
2024-09-06	25.3750	25.4000	25.3702	25.3702	-1.513%	371	+21.737%
2024-09-05	25.6900	25.7600	25.6900	25.7600	-0.257%	210	+19.895%
2024-09-04	25.7700	25.8300	25.7700	25.8263	-0.248%	2,200	+19.587%
2024-09-03	25.8904	25.8904	25.8904	25.8904	-2.171%	182	+19.291%
2024-08-30	26.3200	26.4649	26.3200	26.4649	+0.839%	526	+16.702%
2024-08-29	26.3300	26.3300	26.2448	26.2448	-0.093%	348	+17.680%
2024-08-28	26.4100	26.4100	26.2691	26.2691	-0.549%	117	+17.572%
2024-08-27	26.3800	26.4140	26.3700	26.4140	+0.091%	581	+16.927%
2024-08-26	26.4358	26.4358	26.3700	26.3900	-0.169%	1,119	+17.033%
2024-08-23	26.3620	26.4346	26.3550	26.4346	+1.617%	661	+16.836%
2024-08-22	26.0700	26.0700	26.0139	26.0139	-0.955%	733	+18.725%
2024-08-21	26.2252	26.2648	26.2252	26.2648	+0.351%	331	+17.591%
2024-08-20	26.2800	26.2800	26.1599	26.1730	-0.300%	572	+18.003%
2024-08-19	26.0000	26.2518	26.0000	26.2518	+0.965%	4,168	+17.649%
2024-08-16	25.9344	26.0200	25.9344	26.0010	+0.299%	1,626	+18.784%
2024-08-15	25.7600	25.9235	25.7600	25.9235	+1.682%	1,039	+19.139%
2024-08-14	25.4050	25.4948	25.4050	25.4948	+0.256%	711	+21.142%
2024-08-13	25.3000	25.4297	25.3000	25.4297	+1.980%	280	+21.452%
2024-08-12	25.0100	25.0100	24.9359	24.9359	-0.374%	772	+23.858%
2024-08-09	24.9857	25.0295	24.9857	25.0295	+0.334%	282	+23.394%
2024-08-08	24.6552	24.9463	24.6552	24.9463	+1.932%	1,673	+23.806%
2024-08-07	24.9900	24.9900	24.4734	24.4734	-0.817%	1,146	+26.198%
2024-08-06	24.6500	24.8800	24.6500	24.6751	+0.872%	540	+25.167%
2024-08-05	24.1700	24.6700	24.1700	24.4618	-3.161%	3,146	+26.258%
2024-08-02	25.1300	25.2604	25.1299	25.2604	-1.872%	1,251	+22.266%
2024-08-01	26.2200	26.2200	25.6199	25.7422	-1.593%	1,090	+19.978%
2024-07-31	26.1750	26.2400	26.1589	26.1589	+1.025%	825	+18.067%
2024-07-30	25.8100	25.8936	25.7100	25.8936	-0.246%	1,170	+19.277%
2024-07-29	26.0200	26.0200	25.8900	25.9574	+0.602%	6,426	+18.983%
2024-07-26	25.7500	25.9500	25.7350	25.8020	+1.303%	5,916	+19.700%
2024-07-25	25.5800	25.5800	25.4700	25.4700	-0.359%	896	+21.260%
2024-07-24	25.9900	25.9900	25.5617	25.5617	-2.145%	814	+20.825%
2024-07-23	26.2600	26.2600	26.1221	26.1221	-0.461%	947	+18.233%
2024-07-22	26.2000	26.2430	26.2000	26.2430	+1.324%	1,347	+17.689%
2024-07-19	26.0400	26.0400	25.9000	25.9000	-0.614%	779	+19.247%
2024-07-18	26.2600	26.2600	26.0000	26.0600	-0.839%	1,554	+18.515%
2024-07-17	26.3350	26.3350	26.2804	26.2804	-1.316%	475	+17.521%
2024-07-16	26.6100	26.6309	26.5950	26.6309	+1.231%	543	+15.974%
2024-07-15	26.3500	26.3500	26.3071	26.3071	+0.039%	399	+17.402%
2024-07-12	26.4650	26.4650	26.2968	26.2968	+0.754%	788	+17.448%
2024-07-11	26.1900	26.2901	26.0700	26.1000	-0.264%	6,915	+18.333%
2024-07-10	26.0750	26.1691	26.0750	26.1691	+1.061%	246	+18.021%
2024-07-09	25.9144	25.9144	25.8900	25.8944	-0.123%	1,072	+19.273%
2024-07-08	25.9700	25.9700	25.9099	25.9262	+0.162%	905	+19.127%
2024-07-05	25.8600	25.8842	25.8301	25.8842	+0.220%	2,122	+19.320%
2024-07-03	25.8273	25.8273	25.8273	25.8273	+0.619%	96	+19.583%
2024-07-02	25.5139	25.6685	25.5139	25.6685	+0.503%	532	+20.323%
2024-07-01	25.5100	25.5400	25.4950	25.5400	0.000%	2,642	+20.928%
2024-06-28	25.7500	25.7500	25.5400	25.5400	-0.465%	881	+20.928%
2024-06-27	25.6300	25.6600	25.6300	25.6594	-0.067%	707	+20.365%
2024-06-26	25.6200	25.6767	25.6000	25.6767	+0.074%	2,311	+20.284%
2024-06-25	25.6700	25.6700	25.5950	25.6577	+0.121%	1,115	+20.373%
2024-06-24	25.6800	25.6800	25.6267	25.6267	-0.229%	1,251	+20.519%
2024-06-21	25.6150	25.6856	25.6150	25.6856	+0.023%	824	+20.242%
2024-06-20	25.7500	25.7700	25.6550	25.6798	+0.116%	3,196	+20.270%
2024-06-18	25.6500	25.6700	25.6100	25.6500	+0.146%	7,196	+20.409%
2024-06-17	25.4200	25.6556	25.4200	25.6127	+0.614%	4,891	+20.585%
2024-06-14	25.4050	25.4563	25.4050	25.4563	-0.372%	512	+21.326%
2024-06-13	25.4850	25.5656	25.4850	25.5514	-0.262%	2,749	+20.874%
2024-06-12	25.6950	25.6950	25.5800	25.6185	+0.975%	3,103	+20.557%
2024-06-11	25.3200	25.3712	25.3200	25.3712	-0.112%	1,523	+21.733%
2024-06-10	25.2600	25.4200	25.2600	25.3996	+0.270%	4,432	+21.596%
2024-06-07	25.3000	25.4100	25.3000	25.3312	-0.249%	2,097	+21.925%
2024-06-06	25.4200	25.4200	25.3500	25.3944	-0.098%	1,105	+21.621%
2024-06-05	25.3000	25.4192	25.3000	25.4192	+1.030%	2,313	+21.503%
2024-06-04	25.1400	25.1800	25.0700	25.1600	+0.048%	4,651	+22.754%
2024-06-03	25.2800	25.2800	25.0050	25.1480	+0.109%	3,032	+22.813%
2024-05-31	24.8100	25.1207	24.8100	25.1207	+0.894%	2,716	+22.946%
2024-05-30	24.9700	24.9700	24.8700	24.8981	-0.709%	5,224	+24.046%
2024-05-29	25.0100	25.1300	25.0100	25.0760	-0.757%	1,348	+23.166%
2024-05-28	25.3800	25.3800	25.1800	25.2674	-0.145%	985	+22.233%
2024-05-24	25.3100	25.3100	25.3041	25.3041	+0.469%	238	+22.055%

.dark-mode .C8qQmM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C8qQmM{ color: #333333; background-color: white; border: 2px solid #333333; }FSSTFidelity Sustainable U.S. Equity ETFstock NYSE

FSST
Fidelity Sustainable U.S. Equity ETF
stock NYSE