Fidelity® MSCI Materials Index ETF (FMAT) Historical Stock Data
53.84 ↑0.07 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMAT is up 0.11% a day on average. There have been 17 days where Fidelity® MSCI Materials Index ETF closed green and 13 days where FMAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 53.82 | 53.84 | ↑$0.02 (0.04%) | 53.62 | 53.90 | 32.67K |
| 2025-12-22 | 53.47 | 53.77 | ↑$0.30 (0.56%) | 53.46 | 53.85 | 48.54K |
| 2025-12-19 | 52.85 | 53.07 | ↑$0.22 (0.42%) | 52.85 | 53.31 | 101.60K |
| 2025-12-18 | 53.18 | 53.06 | ↓$0.12 (-0.23%) | 53.06 | 53.60 | 39.82K |
| 2025-12-17 | 52.96 | 52.99 | ↑$0.03 (0.06%) | 52.79 | 53.27 | 26.31K |
| 2025-12-16 | 52.97 | 52.89 | ↓$0.08 (-0.15%) | 52.63 | 53.12 | 27.65K |
| 2025-12-15 | 53.40 | 53.01 | ↓$0.39 (-0.73%) | 52.78 | 53.40 | 26.14K |
| 2025-12-12 | 53.38 | 53.04 | ↓$0.34 (-0.64%) | 52.83 | 53.50 | 21.45K |
| 2025-12-11 | 52.00 | 53.08 | ↑$1.08 (2.08%) | 52.00 | 53.13 | 24.95K |
| 2025-12-10 | 50.83 | 51.85 | ↑$1.02 (2.01%) | 50.83 | 51.94 | 23.69K |
| 2025-12-09 | 50.85 | 50.92 | ↑$0.07 (0.14%) | 50.85 | 51.28 | 30.54K |
| 2025-12-08 | 51.69 | 50.93 | ↓$0.76 (-1.47%) | 50.91 | 51.69 | 33.67K |
| 2025-12-05 | 51.75 | 51.60 | ↓$0.16 (-0.30%) | 51.60 | 52.20 | 27.98K |
| 2025-12-04 | 51.76 | 51.75 | ↓$0.01 (-0.02%) | 51.61 | 51.86 | 23.42K |
| 2025-12-03 | 51.68 | 51.96 | ↑$0.28 (0.54%) | 51.68 | 52.05 | 36.40K |
| 2025-12-02 | 52.02 | 51.51 | ↓$0.51 (-0.99%) | 51.22 | 52.02 | 44.99K |
| 2025-12-01 | 51.86 | 51.91 | ↑$0.05 (0.10%) | 51.86 | 52.31 | 42.55K |
| 2025-11-28 | 51.81 | 52.00 | ↑$0.19 (0.37%) | 51.80 | 52.11 | 9.94K |
| 2025-11-26 | 51.08 | 51.66 | ↑$0.58 (1.14%) | 51.07 | 51.79 | 34.83K |
| 2025-11-25 | 50.37 | 50.97 | ↑$0.60 (1.19%) | 50.37 | 51.05 | 46.51K |
| 2025-11-24 | 49.72 | 50.15 | ↑$0.43 (0.86%) | 49.72 | 50.15 | 19.42K |
| 2025-11-21 | 48.96 | 49.81 | ↑$0.85 (1.74%) | 48.96 | 50.11 | 156.07K |
| 2025-11-20 | 49.77 | 48.78 | ↓$0.99 (-1.99%) | 48.76 | 50.06 | 27.41K |
| 2025-11-19 | 49.74 | 49.54 | ↓$0.20 (-0.40%) | 49.29 | 49.80 | 36.26K |
| 2025-11-18 | 49.27 | 49.35 | ↑$0.08 (0.16%) | 49.09 | 49.63 | 23.10K |
| 2025-11-17 | 49.92 | 49.33 | ↓$0.59 (-1.18%) | 49.26 | 50.10 | 30.14K |
| 2025-11-14 | 50.15 | 50.11 | ↓$0.04 (-0.07%) | 50.07 | 50.51 | 15.74K |
| 2025-11-13 | 51.10 | 50.71 | ↓$0.39 (-0.77%) | 50.67 | 51.21 | 21.04K |
| 2025-11-12 | 50.80 | 51.13 | ↑$0.33 (0.65%) | 50.80 | 51.40 | 29.55K |
| 2025-11-11 | 50.63 | 50.71 | ↑$0.08 (0.16%) | 50.50 | 50.80 | 19.55K |
Create an account or log in to view more rows.
$FMAT already bouncing back.
$FMAT News Plz.....
$FMAT cover that shit
$FMAT to the moon
$FMAT LOL
$FMAT buy and hodl friends. we may be early
but we are not wrong. very soon.
$FMAT hold and buy… go green go!!!
$FMAT cup and handle!
$FMAT Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FMAT HOLDING LONG AND STRONG!!!