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 50.31 50.31 50.31 50.31 6.2K
09:33 50.54 50.60 50.54 50.60 2.4K
09:36 50.62 50.62 50.62 50.62 0.2K
09:37 50.63 50.63 50.63 50.63 0.2K
09:38 50.62 50.66 50.62 50.66 1.5K
09:39 50.67 50.67 50.67 50.67 0.5K
09:42 50.77 50.77 50.74 50.74 1.0K
09:45 50.75 50.75 50.75 50.75 0.6K
09:51 50.80 50.80 50.80 50.80 1.2K
09:52 50.85 50.85 50.85 50.85 0.5K
09:57 50.83 50.83 50.83 50.82 0.5K
09:58 50.83 50.83 50.83 50.83 0.3K
10:01 50.87 50.87 50.87 50.87 0.4K
10:03 50.80 50.80 50.80 50.80 0.2K
10:04 50.83 50.83 50.83 50.83 0.5K
10:05 50.82 50.82 50.82 50.82 0.5K
10:11 50.78 50.78 50.78 50.78 0.2K
10:12 50.76 50.76 50.76 50.76 0.2K
10:13 50.74 50.74 50.74 50.74 0.4K
10:17 50.73 50.73 50.73 50.73 0.2K
10:21 50.78 50.78 50.78 50.78 0.5K
10:23 50.81 50.81 50.78 50.81 18.7K
10:24 50.82 50.82 50.81 50.81 12.9K
10:25 50.85 50.85 50.85 50.85 1.4K
10:28 50.91 50.91 50.91 50.91 0.6K
10:33 51.00 51.02 50.99 50.99 76.7K
10:36 50.98 50.98 50.98 50.98 0.2K
10:41 51.04 51.04 51.04 51.04 5.4K
10:43 51.04 51.04 51.04 51.04 0.1K
10:44 51.04 51.04 51.04 51.04 0.3K
10:45 51.07 51.07 51.07 51.07 1.3K
10:51 51.07 51.07 51.07 51.07 0.8K
10:52 51.02 51.02 51.02 51.02 0.5K
10:56 51.01 51.01 51.01 51.01 0.4K
10:57 51.02 51.02 51.02 51.02 0.5K
10:58 51.02 51.02 51.02 51.02 0.3K
10:59 51.03 51.03 51.03 51.03 0.2K
11:01 51.06 51.06 51.03 51.03 2.6K
11:06 51.08 51.08 51.08 51.08 0.5K
11:08 51.08 51.08 51.07 51.07 0.9K
11:10 51.05 51.05 51.05 51.05 0.3K
11:11 51.05 51.05 51.05 51.05 0.3K
11:12 51.05 51.05 51.05 51.05 1.0K
11:14 51.04 51.04 51.04 51.04 2.2K
11:16 51.07 51.07 51.07 51.07 1.0K
11:18 51.04 51.04 51.04 51.04 0.3K
11:20 51.01 51.01 51.01 51.01 0.2K
11:21 51.01 51.01 51.01 51.01 25.0K
11:22 51.02 51.02 51.01 51.01 0.5K
11:24 51.05 51.05 51.01 51.01 25.0K
11:26 50.99 50.99 50.99 50.99 1.0K
11:31 50.96 50.96 50.96 50.96 0.1K
11:33 50.95 50.95 50.95 50.95 1.1K
11:35 50.96 50.96 50.96 50.96 0.3K
11:40 51.00 51.00 51.00 51.00 0.1K
11:44 50.97 50.98 50.97 50.98 0.9K
11:47 50.95 50.95 50.95 50.95 0.1K
11:48 50.97 50.97 50.97 50.97 0.3K
11:49 50.95 50.95 50.95 50.95 0.6K
11:59 50.91 50.91 50.91 50.91 0.4K
12:01 50.91 50.91 50.91 50.91 0.5K
12:02 50.91 50.91 50.91 50.91 0.3K
12:05 50.94 50.94 50.94 50.94 0.1K
12:10 50.91 50.91 50.91 50.91 0.8K
12:11 50.87 50.87 50.86 50.86 2.2K
12:17 50.89 50.89 50.89 50.89 0.5K
12:31 50.89 50.91 50.89 50.91 0.2K
12:32 50.93 50.93 50.93 50.93 3.9K
12:34 50.93 50.93 50.93 50.93 2.0K
12:37 50.87 50.87 50.87 50.87 0.3K
12:38 50.88 50.88 50.88 50.88 0.7K
12:40 50.89 50.89 50.89 50.89 0.4K
12:47 50.90 50.90 50.89 50.89 0.7K
12:49 50.87 50.87 50.87 50.87 0.5K
12:50 50.87 50.87 50.87 50.87 0.5K
12:51 50.88 50.88 50.88 50.88 0.3K
12:52 50.90 50.90 50.90 50.90 0.3K
12:54 50.90 50.90 50.89 50.89 0.7K
12:56 50.87 50.88 50.87 50.88 1.0K
13:01 50.87 50.87 50.87 50.87 0.1K
13:04 50.90 50.90 50.90 50.90 0.2K
13:05 50.89 50.89 50.89 50.89 0.1K
13:06 50.90 50.90 50.90 50.90 0.1K
13:07 50.90 50.90 50.90 50.90 2.4K
13:09 50.92 50.92 50.92 50.92 0.2K
13:12 50.92 50.92 50.92 50.92 0.2K
13:16 50.92 50.92 50.90 50.90 0.4K
13:18 50.90 50.90 50.90 50.90 0.4K
13:22 50.83 50.83 50.83 50.83 0.5K
13:31 50.89 50.89 50.89 50.89 0.4K
13:47 50.85 50.85 50.85 50.85 1.4K
13:52 50.91 50.91 50.91 50.91 3.4K
13:56 50.90 50.90 50.90 50.90 0.2K
14:08 51.00 51.00 51.00 51.00 0.7K
14:20 51.07 51.07 51.06 51.06 0.5K
14:21 51.07 51.07 51.07 51.07 0.4K
14:25 51.05 51.05 51.05 51.05 0.8K
14:29 51.08 51.08 51.08 51.08 8.7K
14:31 51.09 51.09 51.09 51.09 1.1K
14:36 51.04 51.04 51.04 51.04 0.2K
14:45 51.05 51.05 51.05 51.05 0.2K
14:50 51.07 51.07 51.07 51.07 0.3K
14:51 51.09 51.09 51.09 51.09 1.0K
14:52 51.08 51.09 51.08 51.09 0.4K
14:53 51.10 51.10 51.10 51.10 1.9K
14:59 51.08 51.08 51.08 51.08 0.2K
15:00 51.08 51.10 51.08 51.10 0.5K
15:03 51.13 51.13 51.13 51.13 0.2K
15:05 51.16 51.16 51.16 51.16 2.5K
15:10 51.20 51.20 51.18 51.18 1.1K
15:12 51.18 51.18 51.18 51.18 0.2K
15:14 51.22 51.22 51.22 51.22 1.2K
15:18 51.23 51.23 51.23 51.23 0.4K
15:21 51.24 51.24 51.24 51.24 0.2K
15:22 51.25 51.25 51.25 51.25 0.3K
15:23 51.26 51.26 51.26 51.26 0.3K
15:26 51.23 51.23 51.23 51.23 0.1K
15:27 51.23 51.23 51.22 51.22 1.1K
15:32 51.17 51.17 51.17 51.17 0.2K
15:35 51.24 51.24 51.24 51.24 0.2K
15:38 51.23 51.23 51.23 51.23 0.5K
15:40 51.20 51.20 51.20 51.20 0.3K
15:43 51.31 51.31 51.31 51.31 0.1K
15:45 51.28 51.28 51.28 51.28 1.3K
15:47 51.28 51.28 51.28 51.28 0.4K
15:49 51.25 51.25 51.24 51.24 1.9K
15:50 51.24 51.24 51.21 51.21 1.2K
15:51 51.24 51.24 51.21 51.21 2.5K
15:52 51.18 51.18 51.18 51.18 0.2K
15:53 51.13 51.13 51.13 51.13 0.3K
15:54 51.19 51.19 51.19 51.19 1.5K
15:57 51.18 51.18 51.18 51.18 1.3K
15:58 51.20 51.20 51.20 51.20 0.5K
15:59 51.14 51.14 51.13 51.13 1.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available