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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 47.70 | 48.30 | ↑$0.60 (1.26%) | 47.40 | 48.58 | 32.79K |
| 2023-01-31 | 46.92 | 47.85 | ↑$0.93 (1.98%) | 46.92 | 47.85 | 41.88K |
| 2023-01-30 | 46.84 | 46.82 | ↓$0.02 (-0.04%) | 46.77 | 47.40 | 100.61K |
| 2023-01-27 | 46.96 | 47.16 | ↑$0.20 (0.43%) | 46.93 | 47.39 | 49.32K |
| 2023-01-26 | 46.80 | 47.24 | ↑$0.44 (0.94%) | 46.66 | 47.26 | 31.25K |
| 2023-01-25 | 46.35 | 46.97 | ↑$0.62 (1.34%) | 46.21 | 46.97 | 34.17K |
| 2023-01-24 | 46.52 | 46.82 | ↑$0.30 (0.64%) | 46.21 | 46.92 | 59.73K |
| 2023-01-23 | 46.64 | 46.81 | ↑$0.17 (0.36%) | 46.47 | 47.00 | 203.77K |
| 2023-01-20 | 45.71 | 46.67 | ↑$0.96 (2.10%) | 45.65 | 46.67 | 72.66K |
| 2023-01-19 | 45.77 | 45.73 | ↓$0.04 (-0.09%) | 45.44 | 45.90 | 40.90K |
| 2023-01-18 | 47.11 | 46.12 | ↓$0.99 (-2.10%) | 46.10 | 47.26 | 25.03K |
| 2023-01-17 | 47.25 | 46.75 | ↓$0.50 (-1.06%) | 46.70 | 47.30 | 59.37K |
| 2023-01-13 | 46.64 | 47.23 | ↑$0.59 (1.27%) | 46.64 | 47.27 | 82.33K |
| 2023-01-12 | 46.82 | 46.88 | ↑$0.06 (0.13%) | 46.43 | 47.00 | 31.57K |
| 2023-01-11 | 46.23 | 46.63 | ↑$0.40 (0.87%) | 46.19 | 46.63 | 28.42K |
| 2023-01-10 | 45.50 | 45.92 | ↑$0.42 (0.92%) | 45.36 | 45.92 | 21.32K |
| 2023-01-09 | 45.59 | 45.46 | ↓$0.13 (-0.29%) | 45.36 | 46.05 | 99.65K |
| 2023-01-06 | 44.17 | 45.21 | ↑$1.04 (2.35%) | 44.17 | 45.29 | 36.83K |
| 2023-01-05 | 43.87 | 43.75 | ↓$0.12 (-0.27%) | 43.50 | 43.89 | 22.66K |
| 2023-01-04 | 43.95 | 44.37 | ↑$0.42 (0.96%) | 43.88 | 44.47 | 93.56K |
| 2023-01-03 | 43.79 | 43.60 | ↓$0.19 (-0.43%) | 43.20 | 44.05 | 140.55K |
| 2022-12-30 | 43.73 | 43.65 | ↓$0.08 (-0.18%) | 43.29 | 43.73 | 41.47K |
| 2022-12-29 | 43.59 | 43.94 | ↑$0.35 (0.80%) | 43.59 | 44.08 | 45.06K |
| 2022-12-28 | 44.18 | 43.43 | ↓$0.75 (-1.70%) | 43.39 | 44.29 | 55.77K |
| 2022-12-27 | 44.20 | 44.16 | ↓$0.05 (-0.10%) | 44.03 | 44.39 | 84K |
| 2022-12-23 | 43.66 | 44.08 | ↑$0.42 (0.96%) | 43.64 | 44.08 | 29.69K |
| 2022-12-22 | 43.85 | 43.74 | ↓$0.11 (-0.25%) | 43.08 | 43.85 | 19.75K |
| 2022-12-21 | 44.07 | 44.22 | ↑$0.15 (0.34%) | 43.95 | 44.37 | 28.41K |
| 2022-12-20 | 43.46 | 43.71 | ↑$0.25 (0.58%) | 43.46 | 43.97 | 37.36K |
| 2022-12-19 | 43.87 | 43.37 | ↓$0.50 (-1.14%) | 43.18 | 44.11 | 53.30K |
Create an account or log in to view more rows.
$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....
$FMAT Powell save me
$FMAT tomorrow will be an explosion day
I believe it!
$FMAT wow you bulls are losers
$FMAT called it
$FMAT gimme gimme
$FMAT watch this fly!!!!
$FMAT hold