Fidelity Momentum Factor ETF (FDMO)
NYSEARCA: FDMO · Real-Time Price · USD
66.25
+0.34 (0.52%)
Apr 29, 2025, 4:00 PM EDT - Market closed

FDMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202565.5966.3365.5966.2666.260.53%84,757
Apr 28, 202565.8666.2665.1065.9165.910.11%78,579
Apr 25, 202565.0865.8565.0365.8465.841.18%82,583
Apr 24, 202563.7365.1763.7365.0765.072.98%126,082
Apr 23, 202563.9664.5563.1963.1963.191.77%88,774
Apr 22, 202561.0362.3461.0362.0962.093.16%215,634
Apr 21, 202561.2561.4359.5460.1960.19-2.79%143,046
Apr 17, 202562.3462.4861.6361.9261.92-0.29%32,446
Apr 16, 202562.7263.1461.3162.1062.10-2.19%64,573
Apr 15, 202563.5864.1463.4463.4963.490.09%235,899
Apr 14, 202564.5064.5062.9463.4363.430.73%189,962
Apr 11, 202561.7263.1561.3462.9762.971.98%236,890
Apr 10, 202562.7462.8560.0561.7561.75-3.70%59,449
Apr 9, 202557.6964.6157.5864.1264.1210.55%817,456
Apr 8, 202561.2561.5857.1858.0058.00-1.24%375,608
Apr 7, 202556.0260.9555.4158.7358.730.48%364,864
Apr 4, 202560.5160.6558.3858.4558.45-6.47%89,868
Apr 3, 202563.2763.6862.4962.4962.49-5.55%53,710
Apr 2, 202564.7366.4564.7366.1666.160.88%136,863
Apr 1, 202565.0265.7864.4765.5865.580.80%163,345
Mar 31, 202563.6765.2563.5765.0665.060.85%439,274
Mar 28, 202565.8265.8364.3164.5164.51-2.39%132,346
Mar 27, 202566.3666.7665.9366.0966.09-0.81%84,523
Mar 26, 202567.9667.9666.5366.6366.63-2.06%22,913
Mar 25, 202568.0868.1467.8268.0368.030.31%35,520
Mar 24, 202567.1967.8567.1267.8267.822.63%85,902
Mar 21, 202565.3266.1665.0666.0866.080.23%62,462
Mar 20, 202565.6566.5765.4365.9365.83-0.02%18,889
Mar 19, 202565.0866.4364.9565.9465.841.84%32,200
Mar 18, 202565.5665.5664.6864.7564.66-1.58%26,517
Mar 17, 202565.2166.2165.2165.7965.690.81%120,979
Mar 14, 202564.3365.3264.3065.2665.163.00%65,188
Mar 13, 202564.7364.7363.2163.3663.27-1.81%73,787
Mar 12, 202565.0165.1964.0464.5364.441.10%100,205
Mar 11, 202563.6564.5963.1563.8363.740.02%225,223
Mar 10, 202565.1165.1163.1563.8263.73-3.89%117,513
Mar 7, 202566.0666.6664.9166.4066.300.36%215,707
Mar 6, 202567.2267.7666.1066.1666.06-3.35%142,094
Mar 5, 202567.6068.5267.0168.4568.351.30%294,933
Mar 4, 202567.4768.4466.3267.5767.47-1.18%581,348
Mar 3, 202570.6770.6767.9068.3868.28-2.62%237,104
Feb 28, 202568.7370.3168.5770.2270.121.98%503,980
Feb 27, 202570.7670.8768.8668.8668.76-2.02%205,822
Feb 26, 202570.2170.9769.9470.2870.180.53%220,710
Feb 25, 202570.3870.4469.0869.9169.81-1.15%191,901
Feb 24, 202571.6171.6670.4670.7270.62-0.91%107,070
Feb 21, 202573.3473.3471.3371.3771.27-2.57%119,630
Feb 20, 202573.9473.9472.8173.2573.14-1.27%41,745
Feb 19, 202574.2274.3973.9374.1974.08-0.22%49,786
Feb 18, 202574.5374.5373.9374.3574.240.08%40,238