Fidelity® New Millennium ETF (FMIL) Historical Stock Data
31.12 ↓0.20 (-0.64%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, FMIL is up 0.28% a day on average. There have been 19 days where Fidelity® New Millennium ETF closed green and 11 days where FMIL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-02-06 | 31.50 | 31.12 | ↓$0.38 (-1.21%) | 31.05 | 31.50 | 10.15K |
2023-02-03 | 31.48 | 31.32 | ↓$0.16 (-0.51%) | 31.27 | 31.60 | 212.72K |
2023-02-02 | 31.34 | 31.49 | ↑$0.15 (0.48%) | 31.27 | 31.52 | 7.17K |
2023-02-01 | 30.88 | 31.17 | ↑$0.29 (0.94%) | 30.72 | 31.33 | 26.66K |
2023-01-31 | 30.32 | 30.83 | ↑$0.50 (1.67%) | 30.32 | 30.88 | 8.66K |
2023-01-30 | 30.72 | 30.42 | ↓$0.30 (-0.96%) | 30.42 | 30.72 | 5.50K |
2023-01-27 | 30.81 | 30.80 | ↓$0.01 (-0.03%) | 30.69 | 30.93 | 9.08K |
2023-01-26 | 30.57 | 30.74 | ↑$0.17 (0.56%) | 30.47 | 30.77 | 17.70K |
2023-01-25 | 30.10 | 30.44 | ↑$0.34 (1.13%) | 30.01 | 30.58 | 10.56K |
2023-01-24 | 30.37 | 30.45 | ↑$0.08 (0.25%) | 30.37 | 30.49 | 7.37K |
2023-01-23 | 30.27 | 30.57 | ↑$0.30 (0.99%) | 30.27 | 30.61 | 10.58K |
2023-01-20 | 29.96 | 30.25 | ↑$0.29 (0.97%) | 29.73 | 30.25 | 11.97K |
2023-01-19 | 29.72 | 29.83 | ↑$0.11 (0.36%) | 29.72 | 29.93 | 8.48K |
2023-01-18 | 30.28 | 29.95 | ↓$0.33 (-1.09%) | 29.95 | 30.37 | 7.90K |
2023-01-17 | 30.33 | 30.39 | ↑$0.06 (0.20%) | 30.32 | 30.50 | 12.46K |
2023-01-13 | 30.25 | 30.48 | ↑$0.23 (0.76%) | 30.03 | 30.48 | 3.57K |
2023-01-12 | 30.33 | 30.35 | ↑$0.02 (0.06%) | 30.17 | 30.44 | 7.31K |
2023-01-11 | 29.88 | 30.10 | ↑$0.22 (0.74%) | 29.77 | 30.10 | 10.94K |
2023-01-10 | 29.60 | 29.80 | ↑$0.20 (0.68%) | 29.47 | 29.80 | 11.44K |
2023-01-09 | 29.61 | 29.55 | ↓$0.06 (-0.19%) | 29.49 | 29.94 | 39.05K |
2023-01-06 | 29.19 | 29.60 | ↑$0.41 (1.41%) | 29.19 | 29.63 | 8.09K |
2023-01-05 | 29.14 | 29.08 | ↓$0.06 (-0.21%) | 29.05 | 29.14 | 2.35K |
2023-01-04 | 29.07 | 29.04 | ↓$0.03 (-0.10%) | 28.91 | 29.22 | 8.44K |
2023-01-03 | 29.12 | 28.91 | ↓$0.21 (-0.72%) | 28.70 | 29.17 | 20.61K |
2022-12-30 | 29.02 | 29.12 | ↑$0.10 (0.34%) | 28.81 | 29.12 | 14.58K |
2022-12-29 | 28.74 | 29.19 | ↑$0.45 (1.57%) | 28.74 | 29.19 | 13.40K |
2022-12-28 | 28.80 | 28.66 | ↓$0.14 (-0.48%) | 28.65 | 28.83 | 4.72K |
2022-12-27 | 29.22 | 29.12 | ↓$0.10 (-0.35%) | 28.93 | 29.22 | 7.65K |
2022-12-23 | 28.72 | 28.99 | ↑$0.27 (0.92%) | 28.72 | 28.99 | 4.57K |
2022-12-22 | 28.77 | 28.86 | ↑$0.09 (0.31%) | 28.41 | 28.86 | 12.04K |
Create an account or log in to view more rows.
$FMIL See ya Monday
$FMIL cover that shit
$FMIL strong move here
$FMIL How can this stock move so little? Damn
$FMIL Don't like that...
$FMIL I already know
tomorrow the bulls going to say "next week" just like every week.
$FMIL my lotto for earnings
$FMIL The United States stock market is going to crash.
$FMIL is the dump over
$FMIL a comeback is always more fun than an all out win!!!!