Fidelity® MSCI Materials Index ETF (FMAT) Historical Stock Data
50.51 ↑0.46 (0.92%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FMAT is down -0.07% a day on average. There have been 14 days where Fidelity® MSCI Materials Index ETF closed green and 16 days where FMAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 50.43 | 50.51 | ↑$0.08 (0.16%) | 50.30 | 50.64 | 57.65K |
| 2024-05-02 | 49.89 | 50.05 | ↑$0.16 (0.32%) | 49.60 | 50.19 | 32.67K |
| 2024-05-01 | 50.07 | 50.06 | ↓$0.01 (-0.02%) | 49.87 | 50.80 | 58.14K |
| 2024-04-30 | 50.38 | 49.81 | ↓$0.57 (-1.13%) | 49.80 | 50.41 | 138.98K |
| 2024-04-29 | 50.48 | 50.75 | ↑$0.27 (0.53%) | 50.48 | 50.75 | 23.60K |
| 2024-04-26 | 50.03 | 50.31 | ↑$0.28 (0.56%) | 50.03 | 50.50 | 27.92K |
| 2024-04-25 | 49.61 | 49.98 | ↑$0.37 (0.75%) | 49.22 | 50.04 | 84.57K |
| 2024-04-24 | 49.57 | 49.75 | ↑$0.18 (0.36%) | 49.40 | 49.75 | 47.41K |
| 2024-04-23 | 49.62 | 49.71 | ↑$0.09 (0.18%) | 49.49 | 49.95 | 35.49K |
| 2024-04-22 | 49.91 | 50.09 | ↑$0.18 (0.37%) | 49.63 | 50.37 | 45.51K |
| 2024-04-19 | 50.12 | 50.05 | ↓$0.07 (-0.14%) | 49.89 | 50.36 | 21.43K |
| 2024-04-18 | 50.43 | 50.08 | ↓$0.35 (-0.69%) | 49.88 | 50.49 | 22.38K |
| 2024-04-17 | 50.33 | 50.08 | ↓$0.25 (-0.50%) | 49.97 | 50.57 | 19.04K |
| 2024-04-16 | 50.13 | 50.03 | ↓$0.10 (-0.20%) | 49.82 | 50.25 | 31.92K |
| 2024-04-15 | 51.11 | 50.40 | ↓$0.71 (-1.39%) | 50.21 | 51.33 | 40.37K |
| 2024-04-12 | 51.49 | 50.63 | ↓$0.86 (-1.67%) | 50.46 | 51.49 | 43.71K |
| 2024-04-11 | 51.70 | 51.63 | ↓$0.07 (-0.13%) | 51.30 | 51.74 | 17.53K |
| 2024-04-10 | 51.64 | 51.62 | ↓$0.02 (-0.04%) | 51.39 | 51.87 | 49.54K |
| 2024-04-09 | 52.48 | 52.46 | ↓$0.02 (-0.04%) | 52.03 | 52.66 | 35.41K |
| 2024-04-08 | 52.30 | 52.23 | ↓$0.07 (-0.13%) | 52.16 | 52.36 | 89.92K |
| 2024-04-05 | 51.84 | 52.20 | ↑$0.35 (0.68%) | 51.73 | 52.23 | 18.92K |
| 2024-04-04 | 52.65 | 51.76 | ↓$0.89 (-1.69%) | 51.63 | 52.77 | 50.33K |
| 2024-04-03 | 51.92 | 52.36 | ↑$0.44 (0.85%) | 51.92 | 52.36 | 28.10K |
| 2024-04-02 | 52.10 | 51.97 | ↓$0.13 (-0.25%) | 51.75 | 52.10 | 35.38K |
| 2024-04-01 | 52.56 | 52.26 | ↓$0.30 (-0.57%) | 52.13 | 52.56 | 32.85K |
| 2024-03-29 | 52.27 | 52.37 | ↑$0.10 (0.19%) | 52.18 | 52.50 | 40.57K |
| 2024-03-28 | 52.27 | 52.37 | ↑$0.10 (0.19%) | 52.18 | 52.48 | 40.47K |
| 2024-03-27 | 51.55 | 52.20 | ↑$0.65 (1.26%) | 51.53 | 52.20 | 33.96K |
| 2024-03-26 | 51.49 | 51.38 | ↓$0.11 (-0.21%) | 51.38 | 51.54 | 28.92K |
| 2024-03-25 | 51.30 | 51.41 | ↑$0.11 (0.21%) | 51.30 | 51.55 | 29.34K |
Create an account or log in to view more rows.
$FMAT choo choo
$FMAT jeez
$FMAT I think I like this stock more everyday
$FMAT we just getting started
$FMAT LFGGGGGG
$FMAT all in
$FMAT lmfao
lfg babies
$FMAT This may be your last opportunity to buy on the cheap??
$FMAT Dip buyers are going to get wrecked
$FMAT Now I'm worried....