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 51.18 51.18 51.18 51.18 4.8K
09:34 51.37 51.37 51.37 51.37 1.1K
09:37 51.46 51.46 51.46 51.46 0.2K
09:40 51.57 51.57 51.57 51.57 0.5K
09:44 51.54 51.54 51.54 51.54 0.5K
09:46 51.48 51.48 51.48 51.48 0.2K
09:48 51.48 51.48 51.48 51.48 0.3K
09:54 51.51 51.51 51.51 51.51 1.1K
09:56 51.44 51.44 51.44 51.44 0.2K
09:58 51.41 51.41 51.41 51.41 0.2K
09:59 51.35 51.35 51.35 51.35 0.1K
10:02 51.41 51.41 51.41 51.41 0.4K
10:03 51.40 51.40 51.40 51.40 0.3K
10:05 51.36 51.38 51.36 51.38 0.6K
10:10 51.37 51.37 51.35 51.37 0.9K
10:15 51.45 51.45 51.45 51.45 1.4K
10:16 51.45 51.45 51.45 51.45 0.5K
10:17 51.45 51.45 51.45 51.45 0.2K
10:20 51.47 51.47 51.47 51.47 0.4K
10:22 51.51 51.52 51.51 51.52 0.2K
10:26 51.56 51.56 51.53 51.53 0.8K
10:28 51.57 51.57 51.57 51.57 4.8K
10:29 51.59 51.59 51.58 51.58 2.4K
10:32 51.61 51.61 51.61 51.61 2.2K
10:34 51.65 51.65 51.63 51.64 1.6K
10:35 51.63 51.64 51.63 51.64 1.0K
10:37 51.67 51.69 51.67 51.69 1.7K
10:38 51.71 51.73 51.71 51.73 1.6K
10:44 51.78 51.78 51.78 51.78 0.3K
10:45 51.78 51.78 51.78 51.78 0.3K
10:47 51.79 51.79 51.79 51.79 0.5K
10:50 51.80 51.80 51.80 51.80 0.5K
10:52 51.77 51.77 51.77 51.77 0.2K
10:53 51.77 51.77 51.76 51.76 1.4K
11:00 51.79 51.79 51.79 51.79 1.2K
11:06 51.79 51.79 51.79 51.79 1.1K
11:09 51.90 51.90 51.90 51.90 1.8K
11:15 52.00 52.00 51.99 51.99 0.8K
11:16 51.99 51.99 51.99 51.99 1.5K
11:17 51.98 51.98 51.98 51.98 0.3K
11:18 51.95 51.95 51.95 51.95 0.9K
11:23 52.00 52.00 51.98 51.98 3.0K
11:27 51.90 51.90 51.90 51.90 0.1K
11:28 51.92 51.92 51.92 51.92 1.5K
11:30 51.88 51.88 51.88 51.88 0.7K
11:33 51.87 51.88 51.86 51.86 4.0K
11:38 51.83 51.83 51.83 51.83 0.2K
11:45 51.86 51.86 51.86 51.86 0.9K
11:46 51.86 51.86 51.86 51.86 0.6K
11:47 51.86 51.87 51.86 51.87 1.5K
11:49 51.88 51.88 51.88 51.88 0.7K
11:50 51.86 51.86 51.86 51.86 1.1K
11:51 51.87 51.87 51.87 51.87 0.1K
11:52 51.86 51.86 51.86 51.86 0.9K
11:55 51.87 51.87 51.84 51.84 1.4K
11:56 51.86 51.86 51.86 51.86 0.9K
12:01 51.90 51.90 51.90 51.90 0.4K
12:02 51.87 51.87 51.87 51.87 0.1K
12:03 51.88 51.88 51.88 51.88 0.6K
12:08 51.92 51.92 51.92 51.92 1.7K
12:10 51.92 51.93 51.92 51.93 1.6K
12:11 51.92 51.92 51.92 51.92 3.8K
12:16 51.86 51.86 51.86 51.86 0.5K
12:17 51.85 51.85 51.85 51.85 1.7K
12:18 51.81 51.81 51.80 51.80 2.5K
12:25 51.73 51.73 51.73 51.73 0.5K
12:28 51.73 51.73 51.73 51.73 0.9K
12:33 51.74 51.74 51.74 51.74 0.2K
12:37 51.70 51.70 51.70 51.70 1.7K
12:50 51.74 51.74 51.74 51.74 0.1K
12:51 51.75 51.75 51.75 51.75 0.4K
12:52 51.73 51.73 51.73 51.73 2.0K
12:54 51.71 51.71 51.71 51.71 1.4K
12:56 51.70 51.70 51.70 51.70 0.4K
12:58 51.66 51.66 51.66 51.66 0.6K
12:59 51.67 51.67 51.67 51.66 2.9K
13:05 51.61 51.61 51.61 51.61 3.8K
13:12 51.60 51.60 51.60 51.60 0.8K
13:15 51.61 51.61 51.61 51.60 0.8K
13:17 51.58 51.58 51.58 51.58 0.7K
13:21 51.56 51.57 51.56 51.57 2.0K
13:29 51.63 51.63 51.63 51.63 0.4K
13:31 51.65 51.65 51.65 51.65 1.1K
13:44 51.68 51.68 51.68 51.68 0.9K
13:49 51.70 51.70 51.70 51.70 2.1K
13:55 51.70 51.70 51.70 51.70 0.1K
13:56 51.71 51.71 51.71 51.71 0.3K
13:57 51.71 51.71 51.70 51.70 0.2K
13:59 51.70 51.70 51.70 51.70 1.5K
14:06 51.69 51.69 51.69 51.69 1.0K
14:11 51.73 51.73 51.73 51.73 0.5K
14:12 51.73 51.73 51.73 51.73 0.2K
14:13 51.72 51.72 51.72 51.72 1.2K
14:16 51.75 51.75 51.74 51.74 1.6K
14:24 51.70 51.70 51.70 51.70 0.1K
14:25 51.72 51.72 51.72 51.72 0.7K
14:29 51.72 51.72 51.72 51.72 3.0K
14:44 51.72 51.72 51.72 51.72 0.3K
14:50 51.76 51.76 51.76 51.76 0.1K
14:51 51.77 51.77 51.77 51.77 0.2K
14:53 51.78 51.78 51.78 51.78 21.3K
14:54 51.79 51.79 51.79 51.79 0.4K
14:55 51.81 51.81 51.81 51.81 0.6K
14:56 51.82 51.83 51.82 51.83 1.0K
14:57 51.82 51.82 51.82 51.82 0.2K
15:00 51.80 51.80 51.78 51.77 2.1K
15:05 51.78 51.78 51.78 51.78 1.9K
15:11 51.81 51.81 51.80 51.80 1.4K
15:12 51.79 51.79 51.79 51.79 0.2K
15:13 51.77 51.77 51.77 51.77 0.6K
15:14 51.78 51.78 51.78 51.78 0.7K
15:17 51.78 51.78 51.78 51.78 0.1K
15:18 51.76 51.77 51.76 51.77 1.5K
15:19 51.77 51.77 51.77 51.77 1.1K
15:21 51.77 51.77 51.77 51.76 1.2K
15:22 51.77 51.77 51.77 51.77 0.5K
15:24 51.77 51.77 51.76 51.76 1.6K
15:26 51.73 51.73 51.73 51.73 0.3K
15:28 51.73 51.73 51.73 51.73 1.7K
15:31 51.72 51.72 51.72 51.72 0.3K
15:32 51.70 51.70 51.70 51.70 0.1K
15:33 51.71 51.71 51.71 51.71 0.8K
15:39 51.72 51.72 51.72 51.72 3.9K
15:40 51.72 51.73 51.72 51.72 1.8K
15:41 51.74 51.74 51.74 51.74 3.6K
15:46 51.77 51.79 51.77 51.79 1.6K
15:47 51.77 51.79 51.77 51.79 5.5K
15:49 51.77 51.77 51.77 51.77 1.9K
15:50 51.77 51.77 51.77 51.77 1.1K
15:51 51.75 51.75 51.75 51.75 1.9K
15:52 51.73 51.73 51.73 51.72 1.5K
15:53 51.72 51.72 51.71 51.71 0.7K
15:54 51.68 51.70 51.68 51.70 0.7K
15:56 51.69 51.69 51.68 51.68 1.3K
15:58 51.69 51.69 51.69 51.69 1.0K
15:59 51.70 51.71 51.69 51.71 17.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available