Fidelity MSCI Consumer Staples Index ETF

FSTA
🏛️ usa →
49.64
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 50.13 50.13 50.13 50.13 1.5K
09:31 50.20 50.20 50.20 50.20 1.0K
09:32 50.12 50.15 50.12 50.15 1.6K
09:46 50.28 50.28 50.28 50.28 0.1K
09:47 50.29 50.29 50.29 50.29 0.1K
09:48 50.34 50.34 50.34 50.34 0.2K
09:49 50.36 50.36 50.36 50.36 0.2K
09:50 50.34 50.34 50.34 50.34 1.2K
09:51 50.35 50.35 50.35 50.35 0.6K
09:53 50.35 50.35 50.35 50.35 0.3K
09:55 50.40 50.40 50.40 50.40 0.5K
09:57 50.45 50.45 50.45 50.45 1.1K
09:59 50.41 50.41 50.41 50.41 0.2K
10:01 50.47 50.47 50.47 50.47 2.1K
10:07 50.53 50.53 50.53 50.53 0.2K
10:09 50.53 50.56 50.53 50.56 1.0K
10:10 50.55 50.55 50.55 50.55 0.2K
10:11 50.54 50.54 50.53 50.53 1.0K
10:12 50.51 50.51 50.51 50.51 0.4K
10:14 50.47 50.47 50.47 50.47 0.2K
10:15 50.48 50.48 50.48 50.48 0.2K
10:16 50.47 50.47 50.47 50.47 0.2K
10:17 50.47 50.47 50.46 50.46 0.9K
10:19 50.47 50.47 50.47 50.47 0.6K
10:28 50.54 50.54 50.54 50.54 1.2K
10:38 50.45 50.45 50.45 50.45 0.1K
10:40 50.48 50.48 50.48 50.48 0.4K
10:41 50.49 50.49 50.49 50.49 0.4K
10:43 50.51 50.51 50.51 50.51 0.4K
10:44 50.52 50.52 50.52 50.52 0.3K
10:49 50.51 50.51 50.51 50.51 0.8K
11:01 50.50 50.50 50.48 50.48 0.7K
11:05 50.50 50.50 50.50 50.50 0.5K
11:10 50.52 50.52 50.52 50.52 0.7K
11:14 50.53 50.53 50.53 50.53 0.9K
11:16 50.55 50.55 50.55 50.55 0.2K
11:18 50.57 50.57 50.57 50.57 0.2K
11:25 50.52 50.52 50.52 50.52 0.2K
11:30 50.50 50.50 50.50 50.50 0.5K
11:35 50.51 50.51 50.51 50.51 0.1K
11:36 50.51 50.51 50.51 50.51 0.5K
11:39 50.51 50.51 50.51 50.51 1.4K
11:49 50.51 50.51 50.51 50.51 0.5K
11:50 50.51 50.51 50.51 50.51 0.3K
11:58 50.50 50.50 50.50 50.50 0.5K
12:03 50.49 50.49 50.49 50.49 0.2K
12:07 50.53 50.53 50.53 50.53 1.1K
12:09 50.53 50.53 50.52 50.52 0.5K
12:11 50.51 50.51 50.51 50.51 0.4K
12:15 50.51 50.51 50.51 50.51 0.7K
12:16 50.51 50.52 50.51 50.51 2.6K
12:18 50.52 50.52 50.51 50.51 0.6K
12:22 50.53 50.53 50.53 50.53 0.1K
12:25 50.52 50.52 50.49 50.49 10.9K
12:40 50.46 50.46 50.46 50.46 0.2K
12:45 50.46 50.46 50.46 50.46 0.4K
12:46 50.46 50.46 50.46 50.46 0.3K
12:48 50.45 50.45 50.45 50.45 0.5K
12:50 50.44 50.44 50.44 50.44 0.7K
12:51 50.43 50.43 50.43 50.43 0.3K
12:53 50.45 50.45 50.45 50.45 0.1K
12:57 50.45 50.45 50.45 50.45 0.5K
13:02 50.41 50.41 50.41 50.41 0.3K
13:05 50.47 50.47 50.46 50.46 0.4K
13:16 50.53 50.53 50.52 50.52 1.2K
13:19 50.52 50.52 50.52 50.52 0.3K
13:21 50.53 50.53 50.53 50.53 1.3K
13:23 50.54 50.55 50.54 50.54 2.7K
13:25 50.53 50.53 50.53 50.53 1.2K
13:36 50.53 50.53 50.52 50.52 0.3K
13:37 50.52 50.52 50.52 50.52 0.3K
13:40 50.52 50.52 50.52 50.52 0.1K
13:41 50.53 50.53 50.53 50.53 0.1K
13:47 50.50 50.50 50.50 50.50 0.1K
13:51 50.50 50.50 50.50 50.50 0.5K
13:52 50.50 50.50 50.50 50.50 0.3K
13:57 50.48 50.48 50.48 50.48 0.4K
14:05 50.52 50.52 50.52 50.52 0.1K
14:06 50.52 50.52 50.52 50.52 2.8K
14:08 50.54 50.54 50.54 50.54 0.3K
14:10 50.55 50.55 50.55 50.55 0.5K
14:17 50.62 50.62 50.62 50.62 0.4K
14:18 50.63 50.63 50.63 50.63 0.2K
14:21 50.65 50.65 50.65 50.65 0.4K
14:32 50.64 50.64 50.64 50.64 0.2K
14:35 50.63 50.63 50.63 50.63 0.3K
14:36 50.64 50.64 50.64 50.64 0.2K
14:39 50.64 50.64 50.63 50.63 0.3K
14:42 50.65 50.65 50.63 50.63 0.5K
14:44 50.63 50.63 50.63 50.63 0.1K
14:45 50.62 50.62 50.62 50.62 0.4K
14:47 50.64 50.64 50.64 50.64 0.2K
14:49 50.64 50.64 50.64 50.64 0.8K
14:54 50.64 50.64 50.64 50.64 0.9K
14:55 50.63 50.63 50.63 50.63 0.2K
14:56 50.60 50.60 50.60 50.60 0.5K
15:07 50.63 50.63 50.63 50.63 0.2K
15:08 50.61 50.61 50.61 50.61 0.5K
15:10 50.60 50.61 50.60 50.61 3.6K
15:11 50.62 50.62 50.62 50.62 0.2K
15:15 50.62 50.66 50.62 50.66 1.5K
15:18 50.65 50.65 50.65 50.65 0.3K
15:20 50.67 50.67 50.67 50.67 0.3K
15:22 50.68 50.68 50.68 50.68 0.2K
15:23 50.67 50.67 50.67 50.67 0.7K
15:24 50.68 50.68 50.68 50.68 0.5K
15:26 50.66 50.66 50.66 50.66 0.1K
15:27 50.68 50.68 50.68 50.68 0.6K
15:28 50.68 50.68 50.68 50.68 0.2K
15:29 50.68 50.68 50.67 50.67 0.6K
15:30 50.67 50.67 50.67 50.67 0.2K
15:32 50.68 50.68 50.68 50.68 0.3K
15:34 50.66 50.66 50.66 50.66 0.3K
15:37 50.67 50.67 50.67 50.67 0.1K
15:38 50.64 50.64 50.64 50.64 0.8K
15:45 50.65 50.65 50.65 50.65 0.3K
15:47 50.65 50.65 50.65 50.65 0.3K
15:48 50.67 50.67 50.67 50.67 0.4K
15:51 50.67 50.67 50.67 50.67 1.0K
15:55 50.64 50.64 50.64 50.64 0.8K
15:56 50.65 50.65 50.65 50.65 0.2K
15:57 50.66 50.66 50.66 50.66 0.6K
15:59 50.60 50.66 50.60 50.66 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available