Fidelity Sustainable U.S. Equity ETF

FSST
🏛️ usa →
29.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.71 29.71 29.59 29.61 0.0M
2025-09-25 29.49 29.52 29.49 29.52 0.0M
2025-09-24 29.66 29.66 29.66 29.66 0.0M
2025-09-23 29.88 29.88 29.88 29.88 0.0M
2025-09-22 29.95 30.12 29.95 30.12 0.0M
2025-09-19 29.81 29.96 29.81 29.96 0.0M
2025-09-18 29.79 29.79 29.79 29.79 0.0M
2025-09-17 29.51 29.55 29.51 29.55 0.0M
2025-09-16 29.59 29.63 29.59 29.63 0.0M
2025-09-15 29.63 29.66 29.63 29.66 0.0M
2025-09-12 29.56 29.56 29.56 29.56 0.0M
2025-09-11 29.61 29.61 29.60 29.60 0.0M
2025-09-10 29.39 29.39 29.39 29.39 0.0M
2025-09-09 29.24 29.39 29.24 29.39 0.0M
2025-09-08 29.27 29.28 29.27 29.28 0.0M
2025-09-05 29.16 29.16 29.01 29.15 0.0M
2025-09-04 29.09 29.26 29.09 29.26 0.0M
2025-09-03 29.06 29.06 29.06 29.06 0.0M
2025-09-02 28.78 28.91 28.70 28.91 0.0M
2025-08-29 29.41 29.41 29.08 29.10 0.0M
2025-08-28 29.35 29.41 29.35 29.41 0.0M
2025-08-27 29.28 29.32 29.28 29.32 0.0M
2025-08-26 29.16 29.23 29.16 29.23 0.0M
2025-08-25 29.16 29.16 29.07 29.07 0.0M
2025-08-22 28.81 29.29 28.81 29.17 0.0M
2025-08-21 28.74 28.76 28.74 28.76 0.0M
2025-08-20 28.63 28.85 28.59 28.85 0.0M
2025-08-19 28.99 28.99 28.99 28.99 0.0M
2025-08-18 29.25 29.28 29.25 29.28 0.0M
2025-08-15 29.20 29.26 29.20 29.22 0.0M
2025-08-14 29.34 29.35 29.26 29.35 0.0M
2025-08-13 29.27 29.33 29.27 29.33 0.0M
2025-08-12 29.30 29.30 29.30 29.30 0.0M
2025-08-11 29.01 29.05 28.94 28.94 0.0M
2025-08-08 28.96 29.00 28.96 29.00 0.0M
2025-08-07 28.61 28.71 28.61 28.71 0.0M
2025-08-06 28.68 28.77 28.68 28.75 0.0M
2025-08-05 28.64 28.64 28.64 28.64 0.0M
2025-08-04 28.69 28.83 28.69 28.83 0.0M
2025-08-01 28.36 28.41 28.36 28.41 0.0M
2025-07-31 29.16 29.16 28.87 28.87 0.0M
2025-07-30 28.86 28.96 28.75 28.83 0.0M
2025-07-29 28.89 28.92 28.82 28.85 0.0M
2025-07-28 29.16 29.16 28.92 28.97 0.0M
2025-07-25 28.93 29.01 28.93 29.01 0.0M
2025-07-24 28.86 28.97 28.86 28.91 0.0M
2025-07-23 28.69 28.83 28.69 28.83 0.0M
2025-07-22 28.39 28.55 28.39 28.55 0.0M
2025-07-21 28.62 28.63 28.49 28.49 0.0M
2025-07-18 28.53 28.54 28.48 28.53 0.0M
2025-07-17 28.42 28.55 28.42 28.55 0.0M
2025-07-16 28.27 28.31 28.13 28.31 0.0M
2025-07-15 28.47 28.47 28.31 28.31 0.0M
2025-07-14 28.34 28.39 28.34 28.39 0.0M
2025-07-11 28.32 28.32 28.32 28.32 0.0M
2025-07-10 28.33 28.44 28.33 28.42 0.0M
2025-07-09 28.31 28.31 28.31 28.31 0.0M
2025-07-08 28.18 28.18 28.13 28.13 0.0M
2025-07-07 28.47 28.47 28.40 28.40 0.0M
2025-07-03 28.44 28.44 28.44 28.44 0.0M
2025-07-02 28.10 28.15 28.10 28.15 0.0M
2025-07-01 28.03 28.03 28.03 28.03 0.0M
2025-06-30 28.17 28.24 28.17 28.24 0.0M
2025-06-27 27.97 28.14 27.97 28.14 0.0M
2025-06-26 27.77 27.80 27.77 27.80 0.0M
2025-06-25 27.56 27.58 27.56 27.58 0.0M
2025-06-24 27.42 27.52 27.42 27.52 0.0M
2025-06-23 27.11 27.11 27.11 27.11 0.0M
2025-06-20 27.31 27.31 26.90 26.90 0.0M
2025-06-18 27.05 27.05 27.05 27.05 0.0M
2025-06-17 27.09 27.09 27.09 27.09 0.0M
2025-06-16 27.26 27.26 27.26 27.26 0.0M
2025-06-13 26.99 27.12 26.91 26.91 0.0M
2025-06-12 27.20 27.24 27.20 27.21 0.0M
2025-06-11 27.38 27.38 27.16 27.16 0.0M
2025-06-10 27.22 27.22 27.22 27.22 0.0M
2025-06-09 27.14 27.16 27.14 27.14 0.0M
2025-06-06 27.00 27.12 27.00 27.12 0.0M
2025-06-05 26.75 26.86 26.73 26.73 0.0M
2025-06-04 26.78 26.83 26.75 26.75 0.0M
2025-06-03 26.44 26.58 26.44 26.58 0.0M
2025-06-02 26.31 26.44 26.31 26.44 0.0M
2025-05-30 26.14 26.14 26.14 26.14 0.0M
2025-05-29 26.36 26.36 26.29 26.29 0.0M
2025-05-28 26.36 26.36 26.26 26.26 0.0M
2025-05-27 26.11 26.43 26.11 26.43 0.0M
2025-05-23 25.85 25.89 25.85 25.88 0.0M
2025-05-22 25.88 26.01 25.88 26.01 0.0M
2025-05-21 26.19 26.25 25.91 25.99 0.0M
2025-05-20 26.23 26.32 26.23 26.32 0.0M
2025-05-19 26.36 26.50 26.36 26.49 0.0M
2025-05-16 26.29 26.41 26.29 26.40 0.0M
2025-05-15 26.26 26.29 26.22 26.22 0.0M
2025-05-14 26.28 26.31 26.28 26.31 0.0M
2025-05-13 26.28 26.28 26.24 26.24 0.0M
2025-05-12 26.01 26.01 25.80 25.91 0.0M
2025-05-09 25.07 25.07 25.05 25.05 0.0M
2025-05-08 25.04 25.04 25.04 25.04 0.0M
2025-05-07 24.90 24.90 24.90 24.90 0.0M
2025-05-06 24.86 24.95 24.84 24.84 0.0M
2025-05-05 25.03 25.13 24.98 25.08 0.0M
2025-05-02 25.19 25.19 25.17 25.18 0.0M
2025-05-01 24.86 24.89 24.75 24.75 0.0M
2025-04-30 24.14 24.50 23.91 24.50 0.0M
2025-04-29 24.50 24.50 24.50 24.50 0.0M
2025-04-28 24.39 24.39 24.39 24.39 0.0M
2025-04-25 24.12 24.42 24.12 24.42 0.0M
2025-04-24 23.87 24.16 23.87 24.16 0.0M
2025-04-23 24.02 24.02 23.63 23.63 0.0M
2025-04-22 22.88 23.15 22.88 23.11 0.0M
2025-04-21 22.55 22.55 22.29 22.49 0.0M
2025-04-17 23.15 23.15 23.04 23.04 0.0M
2025-04-16 23.16 23.16 22.95 22.98 0.0M
2025-04-15 23.53 23.53 23.53 23.53 0.0M
2025-04-14 23.70 23.70 23.57 23.57 0.0M
2025-04-11 23.47 23.47 23.47 23.47 0.0M
2025-04-10 23.21 23.21 22.58 22.98 0.0M
2025-04-09 21.76 23.94 21.52 23.94 0.0M
2025-04-08 22.90 22.90 21.77 21.77 0.0M
2025-04-07 22.23 22.23 21.91 21.99 0.0M
2025-04-04 22.42 22.42 21.93 21.93 0.0M
2025-04-03 23.53 23.56 23.22 23.22 0.0M
2025-04-02 24.68 24.68 24.68 24.68 0.0M
2025-04-01 24.25 24.40 24.25 24.40 0.0M
2025-03-31 23.82 24.29 23.82 24.29 0.0M
2025-03-28 24.36 24.36 24.25 24.25 0.0M
2025-03-27 24.92 24.92 24.87 24.90 0.0M
2025-03-26 25.13 25.13 25.03 25.03 0.0M
2025-03-25 25.53 25.55 25.51 25.55 0.0M
2025-03-24 25.50 25.50 25.50 25.50 0.0M
2025-03-21 24.66 24.93 24.66 24.93 0.0M
2025-03-20 24.92 24.94 24.92 24.94 0.0M
2025-03-19 24.77 24.93 24.77 24.93 0.0M
2025-03-18 24.49 24.54 24.46 24.54 0.0M
2025-03-17 24.91 24.91 24.85 24.91 0.0M
2025-03-14 24.67 24.73 24.61 24.73 0.0M
2025-03-13 24.42 24.42 24.06 24.11 0.0M
2025-03-12 24.57 24.67 24.57 24.58 0.0M
2025-03-11 24.13 24.37 24.13 24.26 0.0M
2025-03-10 24.61 24.61 24.10 24.22 0.0M
2025-03-07 24.94 25.05 24.72 25.05 0.0M
2025-03-06 25.23 25.30 25.02 25.08 0.0M
2025-03-05 25.46 25.79 25.46 25.79 0.0M
2025-03-04 25.30 25.63 25.05 25.42 0.0M
2025-03-03 26.11 26.13 25.58 25.59 0.0M
2025-02-28 25.86 26.22 25.86 26.22 0.0M
2025-02-27 26.30 26.30 25.85 25.85 0.0M
2025-02-26 26.61 26.61 26.40 26.44 0.0M
2025-02-25 26.34 26.39 26.16 26.32 0.0M
2025-02-24 26.86 26.86 26.50 26.50 0.0M
2025-02-21 27.14 27.14 26.83 26.83 0.0M
2025-02-20 27.57 27.57 27.37 27.46 0.0M
2025-02-19 27.50 27.62 27.49 27.61 0.0M
2025-02-18 27.61 27.63 27.50 27.60 0.0M
2025-02-14 27.54 27.64 27.53 27.62 0.0M
2025-02-13 27.36 27.53 27.36 27.53 0.0M
2025-02-12 27.27 27.41 27.27 27.34 0.0M
2025-02-11 27.50 27.51 27.50 27.50 0.0M
2025-02-10 27.34 27.59 27.34 27.56 0.0M
2025-02-07 27.36 27.36 27.24 27.30 0.0M
2025-02-06 27.50 27.53 27.46 27.53 0.0M
2025-02-05 27.40 27.46 27.40 27.46 0.0M
2025-02-04 27.27 27.45 27.27 27.45 0.0M
2025-02-03 26.98 27.42 26.98 27.30 0.0M
2025-01-31 27.84 27.89 27.54 27.54 0.0M
2025-01-30 27.64 27.67 27.59 27.67 0.0M
2025-01-29 27.56 27.56 27.49 27.49 0.0M
2025-01-28 27.57 27.59 27.45 27.58 0.0M
2025-01-27 27.22 27.45 27.22 27.45 0.0M
2025-01-24 27.69 27.69 27.66 27.66 0.0M
2025-01-23 27.59 27.72 27.59 27.72 0.0M
2025-01-22 27.62 27.62 27.60 27.60 0.0M
2025-01-21 27.34 27.47 27.34 27.47 0.0M
2025-01-17 27.28 27.30 27.20 27.20 0.0M
2025-01-16 27.11 27.11 27.01 27.01 0.0M
2025-01-15 27.07 27.10 27.06 27.06 0.0M
2025-01-14 26.50 26.61 26.50 26.61 0.0M
2025-01-13 26.30 26.52 26.30 26.52 0.0M
2025-01-10 26.74 26.74 26.41 26.41 0.0M
2025-01-08 26.75 26.90 26.75 26.90 0.0M
2025-01-07 27.26 27.26 26.90 26.90 0.0M
2025-01-06 27.42 27.44 27.16 27.16 0.0M
2025-01-03 26.99 27.07 26.99 27.07 0.0M
2025-01-02 26.95 26.95 26.66 26.73 0.0M