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

51.53 ↑0.39 (0.76%)
As of May 24, 2024, 12:01pm EST.

Historical Data

In the past 30 trading days, FMAT is down -0.06% a day on average. There have been 15 days where Fidelity® MSCI Materials Index ETF closed green and 15 days where FMAT closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2451.5051.53↑$0.03 (0.05%)51.4851.5814.36K
2024-05-2351.7451.14↓$0.60 (-1.16%)51.0051.7494.12K
2024-05-2251.8551.61↓$0.24 (-0.46%)51.4251.8536.88K
2024-05-2152.0752.12↑$0.05 (0.10%)51.9352.1531.89K
2024-05-2052.0852.18↑$0.10 (0.19%)51.9152.2447.22K
2024-05-1751.8252.08↑$0.26 (0.50%)51.8252.0836.88K
2024-05-1651.9451.65↓$0.29 (-0.56%)51.6552.0540.71K
2024-05-1552.1652.04↓$0.12 (-0.23%)51.8052.1945.12K
2024-05-1452.0151.90↓$0.11 (-0.21%)51.7352.0219.26K
2024-05-1352.0051.78↓$0.22 (-0.42%)51.7552.0926.13K
2024-05-1052.0051.80↓$0.20 (-0.38%)51.7552.0046.29K
2024-05-0951.3251.80↑$0.48 (0.94%)51.3251.8126.40K
2024-05-0851.2351.24↑$0.01 (0.02%)51.1851.3622.27K
2024-05-0751.0151.44↑$0.43 (0.84%)51.0151.4930.87K
2024-05-0650.8850.86↓$0.02 (-0.04%)50.6750.9517.55K
2024-05-0350.4350.51↑$0.08 (0.16%)50.3050.6457.65K
2024-05-0249.8950.05↑$0.16 (0.32%)49.6050.1932.67K
2024-05-0150.0750.06↓$0.01 (-0.02%)49.8750.8058.14K
2024-04-3050.3849.81↓$0.57 (-1.13%)49.8050.41138.98K
2024-04-2950.4850.75↑$0.27 (0.53%)50.4850.7523.60K
2024-04-2650.0350.31↑$0.28 (0.56%)50.0350.5027.92K
2024-04-2549.6149.98↑$0.37 (0.75%)49.2250.0484.57K
2024-04-2449.5749.75↑$0.18 (0.36%)49.4049.7547.41K
2024-04-2349.6249.71↑$0.09 (0.18%)49.4949.9535.49K
2024-04-2249.9150.09↑$0.18 (0.37%)49.6350.3745.51K
2024-04-1950.1250.05↓$0.07 (-0.14%)49.8950.3621.43K
2024-04-1850.4350.08↓$0.35 (-0.69%)49.8850.4922.38K
2024-04-1750.3350.08↓$0.25 (-0.50%)49.9750.5719.04K
2024-04-1650.1350.03↓$0.10 (-0.20%)49.8250.2531.92K
2024-04-1551.1150.40↓$0.71 (-1.39%)50.2151.3340.37K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$FMAT I think I like this stock more everyday

0 Like Report
millimaker

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

0 Like Report