Fidelity® MSCI Materials Index ETF (FMAT) Historical Stock Data

48.30 ↑0.45 (0.94%)
As of Market Close on February 1st, 2023.

Historical Data

In the past 30 trading days, FMAT is up 0.35% a day on average. There have been 18 days where Fidelity® MSCI Materials Index ETF closed green and 12 days where FMAT closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0147.7048.30↑$0.60 (1.26%)47.4048.5832.79K
2023-01-3146.9247.85↑$0.93 (1.98%)46.9247.8541.88K
2023-01-3046.8446.82↓$0.02 (-0.04%)46.7747.40100.61K
2023-01-2746.9647.16↑$0.20 (0.43%)46.9347.3949.32K
2023-01-2646.8047.24↑$0.44 (0.94%)46.6647.2631.25K
2023-01-2546.3546.97↑$0.62 (1.34%)46.2146.9734.17K
2023-01-2446.5246.82↑$0.30 (0.64%)46.2146.9259.73K
2023-01-2346.6446.81↑$0.17 (0.36%)46.4747.00203.77K
2023-01-2045.7146.67↑$0.96 (2.10%)45.6546.6772.66K
2023-01-1945.7745.73↓$0.04 (-0.09%)45.4445.9040.90K
2023-01-1847.1146.12↓$0.99 (-2.10%)46.1047.2625.03K
2023-01-1747.2546.75↓$0.50 (-1.06%)46.7047.3059.37K
2023-01-1346.6447.23↑$0.59 (1.27%)46.6447.2782.33K
2023-01-1246.8246.88↑$0.06 (0.13%)46.4347.0031.57K
2023-01-1146.2346.63↑$0.40 (0.87%)46.1946.6328.42K
2023-01-1045.5045.92↑$0.42 (0.92%)45.3645.9221.32K
2023-01-0945.5945.46↓$0.13 (-0.29%)45.3646.0599.65K
2023-01-0644.1745.21↑$1.04 (2.35%)44.1745.2936.83K
2023-01-0543.8743.75↓$0.12 (-0.27%)43.5043.8922.66K
2023-01-0443.9544.37↑$0.42 (0.96%)43.8844.4793.56K
2023-01-0343.7943.60↓$0.19 (-0.43%)43.2044.05140.55K
2022-12-3043.7343.65↓$0.08 (-0.18%)43.2943.7341.47K
2022-12-2943.5943.94↑$0.35 (0.80%)43.5944.0845.06K
2022-12-2844.1843.43↓$0.75 (-1.70%)43.3944.2955.77K
2022-12-2744.2044.16↓$0.05 (-0.10%)44.0344.3984K
2022-12-2343.6644.08↑$0.42 (0.96%)43.6444.0829.69K
2022-12-2243.8543.74↓$0.11 (-0.25%)43.0843.8519.75K
2022-12-2144.0744.22↑$0.15 (0.34%)43.9544.3728.41K
2022-12-2043.4643.71↑$0.25 (0.58%)43.4643.9737.36K
2022-12-1943.8743.37↓$0.50 (-1.14%)43.1844.1153.30K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$FMAT This may be your last opportunity to buy on the cheap??

0 Like Report