Fidelity® MSCI Materials Index ETF (FMAT) Historical Stock Data
51.66 ↑0.84 (1.65%)
As of July 26, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, FMAT is up 0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 51.15 | 51.66 | ↑$0.51 (1.00%) | 51.15 | 51.83 | 34.91K |
| 2024-07-25 | 50.36 | 50.82 | ↑$0.46 (0.91%) | 50.36 | 51.47 | 44.95K |
| 2024-07-24 | 51.16 | 50.55 | ↓$0.61 (-1.19%) | 50.55 | 51.50 | 24.53K |
| 2024-07-23 | 51.20 | 51.32 | ↑$0.12 (0.23%) | 50.99 | 51.42 | 57.85K |
| 2024-07-22 | 50.86 | 51.08 | ↑$0.22 (0.43%) | 50.57 | 51.11 | 22.06K |
| 2024-07-19 | 50.96 | 50.79 | ↓$0.17 (-0.33%) | 50.64 | 51.08 | 28.28K |
| 2024-07-18 | 51.54 | 51.20 | ↓$0.34 (-0.66%) | 51.18 | 52.01 | 43.68K |
| 2024-07-17 | 51.85 | 51.78 | ↓$0.07 (-0.13%) | 51.78 | 52.10 | 42.26K |
| 2024-07-16 | 50.94 | 52.03 | ↑$1.09 (2.14%) | 50.86 | 52.03 | 32.79K |
| 2024-07-15 | 50.93 | 50.88 | ↓$0.05 (-0.10%) | 50.87 | 51.23 | 61.87K |
| 2024-07-12 | 50.70 | 50.93 | ↑$0.23 (0.45%) | 50.70 | 51.15 | 51.07K |
| 2024-07-11 | 49.92 | 50.49 | ↑$0.57 (1.14%) | 49.92 | 50.49 | 50.84K |
| 2024-07-10 | 48.96 | 49.55 | ↑$0.59 (1.21%) | 48.96 | 49.55 | 25.90K |
| 2024-07-09 | 49.28 | 48.89 | ↓$0.39 (-0.79%) | 48.89 | 49.28 | 71.47K |
| 2024-07-08 | 49.27 | 49.38 | ↑$0.11 (0.22%) | 49.20 | 49.51 | 43.67K |
| 2024-07-05 | 49.13 | 49.14 | ↑$0.01 (0.02%) | 48.87 | 49.22 | 26.76K |
| 2024-07-03 | 49.01 | 49.22 | ↑$0.21 (0.43%) | 49.01 | 49.30 | 18.25K |
| 2024-07-02 | 48.56 | 48.80 | ↑$0.24 (0.49%) | 48.43 | 48.80 | 53.80K |
| 2024-07-01 | 49.47 | 48.71 | ↓$0.77 (-1.55%) | 48.58 | 49.56 | 142.23K |
| 2024-06-28 | 49.54 | 49.43 | ↓$0.11 (-0.22%) | 49.24 | 49.71 | 35.81K |
| 2024-06-27 | 49.55 | 49.37 | ↓$0.18 (-0.36%) | 49.25 | 49.55 | 50.87K |
| 2024-06-26 | 49.26 | 49.51 | ↑$0.25 (0.50%) | 49.12 | 49.51 | 63.40K |
| 2024-06-25 | 50.13 | 49.45 | ↓$0.68 (-1.36%) | 49.30 | 50.13 | 33.90K |
| 2024-06-24 | 50.05 | 50.13 | ↑$0.08 (0.16%) | 50.01 | 50.39 | 30.87K |
| 2024-06-21 | 49.88 | 49.93 | ↑$0.05 (0.10%) | 49.52 | 49.95 | 43.09K |
| 2024-06-20 | 50.20 | 50.11 | ↓$0.09 (-0.18%) | 50.11 | 50.35 | 30.22K |
| 2024-06-18 | 50.19 | 50.17 | ↓$0.02 (-0.04%) | 49.98 | 50.27 | 39.25K |
| 2024-06-17 | 49.79 | 50.27 | ↑$0.48 (0.96%) | 49.58 | 50.29 | 43.83K |
| 2024-06-14 | 50.07 | 49.86 | ↓$0.21 (-0.42%) | 49.57 | 50.08 | 28.25K |
| 2024-06-13 | 50.45 | 50.45 | ↑$0.00 (0.00%) | 50.03 | 50.47 | 42.51K |
Create an account or log in to view more rows.
$FMAT Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FMAT HOLDING LONG AND STRONG!!!
$FMAT diversified
$FMAT Holding
$FMAT choo choo
$FMAT jeez
$FMAT I think I like this stock more everyday
$FMAT we just getting started
$FMAT LFGGGGGG
$FMAT all in