Fidelity MSCI Consumer Staples Index ETF

FSTA
🏛️ usa →
49.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 50.90 50.96 50.90 50.96 8.4K
09:31 50.93 51.00 50.93 51.00 0.5K
09:35 51.10 51.10 51.09 51.09 1.7K
09:40 51.14 51.14 51.14 51.14 0.1K
09:42 51.12 51.12 51.12 51.12 0.3K
09:45 51.11 51.11 51.11 51.11 0.4K
09:47 51.10 51.10 51.10 51.10 0.6K
09:49 51.06 51.06 51.06 51.06 0.3K
09:52 51.07 51.07 51.07 51.07 0.3K
09:53 51.07 51.07 51.07 51.06 0.8K
09:56 51.03 51.03 51.03 51.03 0.7K
10:02 50.92 50.92 50.90 50.91 0.7K
10:03 50.92 50.92 50.92 50.92 0.5K
10:04 50.94 50.94 50.94 50.94 1.4K
10:07 50.94 50.94 50.94 50.94 0.9K
10:08 50.95 50.95 50.95 50.95 0.2K
10:09 50.95 50.95 50.95 50.95 0.4K
10:11 50.99 50.99 50.99 50.99 0.8K
10:13 50.97 50.97 50.97 50.97 2.3K
10:27 50.97 50.97 50.97 50.97 0.3K
10:29 50.98 50.98 50.98 50.98 0.8K
10:34 50.94 50.94 50.94 50.94 2.3K
10:35 50.92 50.92 50.91 50.91 0.9K
10:41 50.91 50.91 50.91 50.91 0.6K
10:45 50.88 50.88 50.88 50.88 0.8K
10:51 50.92 50.92 50.92 50.92 0.6K
10:58 50.92 50.92 50.92 50.92 1.1K
10:59 50.90 50.90 50.90 50.90 0.9K
11:00 50.90 50.90 50.90 50.90 2.5K
11:01 50.92 50.92 50.92 50.92 0.1K
11:05 50.94 50.94 50.94 50.94 0.3K
11:07 50.92 50.92 50.92 50.92 1.0K
11:12 50.91 50.91 50.91 50.91 0.6K
11:15 50.93 50.93 50.93 50.92 1.5K
11:17 50.91 50.91 50.91 50.91 0.3K
11:18 50.90 50.91 50.90 50.91 2.2K
11:19 50.90 50.90 50.90 50.90 2.0K
11:27 50.95 50.95 50.95 50.95 0.5K
11:28 50.94 50.94 50.94 50.94 0.4K
11:29 50.94 50.94 50.94 50.94 0.6K
11:30 50.93 50.93 50.93 50.93 1.1K
11:34 50.94 50.94 50.94 50.94 1.9K
11:35 50.93 50.93 50.93 50.93 0.6K
11:36 50.93 50.93 50.93 50.93 0.6K
11:39 50.91 50.91 50.91 50.91 0.2K
11:42 50.91 50.91 50.91 50.91 2.0K
11:46 50.86 50.86 50.86 50.86 8.7K
11:47 50.86 50.86 50.86 50.86 0.4K
11:48 50.87 50.87 50.87 50.87 1.0K
11:49 50.87 50.87 50.87 50.87 1.0K
11:50 50.89 50.89 50.88 50.88 0.8K
11:51 50.87 50.87 50.87 50.87 0.1K
11:54 50.88 50.88 50.87 50.87 2.3K
11:56 50.83 50.83 50.83 50.83 0.2K
11:58 50.82 50.83 50.82 50.83 1.7K
11:59 50.81 50.81 50.81 50.81 5.1K
12:00 50.83 50.83 50.83 50.83 2.1K
12:02 50.83 50.83 50.83 50.83 0.8K
12:04 50.83 50.85 50.83 50.85 0.4K
12:06 50.87 50.87 50.87 50.86 0.4K
12:08 50.86 50.86 50.86 50.86 0.6K
12:10 50.84 50.84 50.84 50.84 3.0K
12:13 50.82 50.85 50.82 50.85 5.2K
12:14 50.86 50.86 50.86 50.86 1.2K
12:16 50.87 50.87 50.87 50.87 1.2K
12:18 50.86 50.86 50.86 50.86 0.5K
12:21 50.84 50.84 50.84 50.84 0.3K
12:22 50.85 50.85 50.85 50.85 0.4K
12:23 50.86 50.86 50.86 50.86 0.1K
12:25 50.89 50.89 50.89 50.89 2.7K
12:28 50.87 50.87 50.87 50.87 0.7K
12:29 50.89 50.89 50.89 50.89 0.1K
12:31 50.89 50.89 50.89 50.89 0.3K
12:33 50.90 50.90 50.90 50.90 0.1K
12:34 50.89 50.89 50.89 50.89 0.7K
12:35 50.89 50.89 50.89 50.89 2.5K
12:36 50.92 50.92 50.92 50.92 3.6K
12:44 50.96 50.96 50.96 50.96 0.1K
12:45 50.97 50.97 50.97 50.97 0.5K
12:46 50.97 50.97 50.97 50.97 0.1K
12:47 50.96 50.96 50.96 50.96 0.7K
12:48 50.97 50.97 50.97 50.96 0.6K
12:50 50.97 50.97 50.97 50.97 1.0K
12:51 50.97 50.98 50.97 50.98 5.0K
12:54 50.98 50.98 50.98 50.98 0.9K
12:57 50.96 50.96 50.96 50.96 0.2K
12:59 50.93 50.93 50.93 50.93 0.9K
13:03 50.94 50.94 50.94 50.94 1.5K
13:07 50.91 50.91 50.91 50.91 0.3K
13:08 50.91 50.91 50.91 50.91 0.8K
13:12 50.92 50.92 50.91 50.91 5.0K
13:14 50.93 50.93 50.93 50.93 0.9K
13:16 50.92 50.93 50.92 50.93 0.3K
13:17 50.91 50.91 50.91 50.91 0.7K
13:20 50.93 50.94 50.93 50.94 0.5K
13:23 50.92 50.92 50.92 50.92 0.2K
13:24 50.92 50.92 50.92 50.92 0.2K
13:26 50.92 50.92 50.92 50.92 0.3K
13:27 50.91 50.91 50.91 50.91 0.4K
13:28 50.92 50.92 50.92 50.92 0.1K
13:29 50.92 50.92 50.92 50.92 1.5K
13:30 50.91 50.91 50.91 50.91 0.1K
13:31 50.90 50.90 50.89 50.89 1.8K
13:36 50.90 50.90 50.90 50.90 3.5K
13:43 50.90 50.90 50.89 50.89 1.8K
13:44 50.89 50.89 50.89 50.89 2.3K
13:50 50.86 50.86 50.86 50.86 0.2K
13:51 50.86 50.86 50.86 50.86 0.4K
13:52 50.85 50.85 50.85 50.85 0.2K
13:53 50.85 50.85 50.85 50.84 0.4K
13:55 50.85 50.85 50.85 50.85 0.7K
13:56 50.83 50.83 50.83 50.83 0.5K
13:57 50.80 50.80 50.80 50.80 0.3K
13:59 50.83 50.83 50.83 50.83 1.0K
14:05 50.87 50.87 50.87 50.87 0.9K
14:08 50.89 50.89 50.89 50.89 1.7K
14:10 50.92 50.92 50.91 50.92 0.4K
14:16 50.95 50.95 50.95 50.95 1.2K
14:19 50.94 50.94 50.94 50.94 0.2K
14:21 50.95 50.95 50.95 50.95 0.2K
14:25 50.93 50.93 50.93 50.93 0.2K
14:28 50.94 50.94 50.94 50.94 0.3K
14:32 50.92 50.92 50.92 50.92 0.8K
14:35 50.95 50.95 50.95 50.95 0.6K
14:38 50.94 50.94 50.94 50.94 0.1K
14:39 50.95 50.95 50.95 50.94 0.2K
14:40 50.94 50.94 50.94 50.94 0.6K
14:46 50.98 50.98 50.98 50.98 0.7K
14:55 50.99 50.99 50.99 50.99 0.4K
14:56 51.01 51.01 51.01 51.01 0.9K
15:00 51.04 51.04 51.04 51.04 1.2K
15:02 51.05 51.05 51.05 51.05 1.2K
15:03 51.04 51.04 51.04 51.04 0.5K
15:04 51.05 51.05 51.05 51.05 0.5K
15:06 51.05 51.06 51.05 51.06 1.1K
15:08 51.06 51.06 51.06 51.05 1.7K
15:22 51.09 51.09 51.09 51.09 0.5K
15:26 51.10 51.10 51.10 51.10 0.3K
15:28 51.12 51.12 51.12 51.12 0.4K
15:29 51.13 51.13 51.13 51.13 0.4K
15:30 51.10 51.10 51.10 51.10 0.8K
15:32 51.10 51.10 51.10 51.10 0.3K
15:33 51.12 51.12 51.12 51.12 0.5K
15:36 51.13 51.13 51.13 51.13 0.6K
15:38 51.09 51.09 51.09 51.09 1.3K
15:43 51.14 51.14 51.14 51.13 1.2K
15:46 51.14 51.14 51.14 51.14 6.2K
15:47 51.16 51.16 51.16 51.16 12.6K
15:48 51.17 51.17 51.16 51.17 56.6K
15:49 51.16 51.17 51.15 51.15 18.3K
15:50 51.16 51.18 51.16 51.18 1.5K
15:51 51.20 51.21 51.20 51.20 0.6K
15:52 51.22 51.22 51.20 51.20 4.0K
15:53 51.23 51.23 51.23 51.23 1.4K
15:54 51.22 51.22 51.21 51.21 1.0K
15:55 51.22 51.22 51.19 51.20 2.7K
15:56 51.18 51.18 51.18 51.18 2.0K
15:57 51.15 51.15 51.15 51.15 1.1K
15:59 51.16 51.17 51.15 51.15 11.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available