Fidelity Momentum Factor ETF (FDMO)
NYSEARCA: FDMO · Real-Time Price · USD
85.22
+1.14 (1.36%)
At close: Oct 27, 2025, 4:00 PM EDT
85.22
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:10 PM EDT
FDMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 84.99 | 85.09 | 84.80 | 85.01 | - | 1.11% | 16,276 |
| Oct 24, 2025 | 84.02 | 84.26 | 84.02 | 84.08 | 84.08 | 1.22% | 18,501 |
| Oct 23, 2025 | 82.54 | 83.23 | 82.25 | 83.07 | 83.07 | 1.10% | 20,456 |
| Oct 22, 2025 | 83.09 | 83.09 | 81.52 | 82.16 | 82.16 | -0.85% | 23,604 |
| Oct 21, 2025 | 82.99 | 83.06 | 82.71 | 82.87 | 82.87 | -0.27% | 23,730 |
| Oct 20, 2025 | 82.83 | 83.15 | 82.79 | 83.09 | 83.09 | 1.08% | 19,148 |
| Oct 17, 2025 | 81.69 | 82.38 | 81.36 | 82.20 | 82.20 | 0.21% | 20,891 |
| Oct 16, 2025 | 83.11 | 83.42 | 81.69 | 82.03 | 82.03 | -0.75% | 31,179 |
| Oct 15, 2025 | 83.00 | 83.53 | 82.13 | 82.65 | 82.65 | 0.44% | 17,104 |
| Oct 14, 2025 | 81.94 | 82.93 | 81.20 | 82.29 | 82.29 | -0.66% | 27,812 |
| Oct 13, 2025 | 82.36 | 82.88 | 82.00 | 82.84 | 82.84 | 2.23% | 43,401 |
| Oct 10, 2025 | 83.55 | 83.97 | 81.03 | 81.03 | 81.03 | -3.06% | 41,612 |
| Oct 9, 2025 | 83.64 | 83.64 | 83.23 | 83.59 | 83.59 | 0.02% | 21,709 |
| Oct 8, 2025 | 83.13 | 83.68 | 83.04 | 83.57 | 83.57 | 0.78% | 24,716 |
| Oct 7, 2025 | 83.20 | 83.26 | 82.49 | 82.92 | 82.92 | -0.31% | 38,090 |
| Oct 6, 2025 | 83.27 | 83.51 | 82.93 | 83.18 | 83.18 | 0.28% | 25,981 |
| Oct 3, 2025 | 83.57 | 83.57 | 82.74 | 82.95 | 82.95 | -0.38% | 24,332 |
| Oct 2, 2025 | 83.47 | 83.47 | 82.91 | 83.26 | 83.26 | 0.26% | 74,004 |
| Oct 1, 2025 | 82.76 | 83.24 | 82.51 | 83.04 | 83.04 | -0.16% | 45,447 |
| Sep 30, 2025 | 82.94 | 83.17 | 82.49 | 83.17 | 83.17 | 0.34% | 32,497 |
| Sep 29, 2025 | 82.89 | 83.26 | 82.78 | 82.89 | 82.89 | 0.61% | 20,666 |
| Sep 26, 2025 | 82.01 | 82.42 | 81.79 | 82.39 | 82.39 | 0.64% | 23,242 |
| Sep 25, 2025 | 81.77 | 82.12 | 81.27 | 81.87 | 81.87 | -0.43% | 41,711 |
| Sep 24, 2025 | 82.99 | 83.28 | 82.22 | 82.23 | 82.23 | -0.63% | 24,970 |
| Sep 23, 2025 | 83.27 | 83.27 | 82.64 | 82.75 | 82.75 | -0.54% | 33,182 |
| Sep 22, 2025 | 82.88 | 83.36 | 82.81 | 83.20 | 83.20 | -0.10% | 41,043 |
| Sep 19, 2025 | 83.08 | 83.29 | 82.70 | 83.29 | 83.29 | 0.47% | 23,704 |
| Sep 18, 2025 | 82.62 | 83.10 | 82.37 | 82.90 | 82.75 | 1.12% | 37,045 |
| Sep 17, 2025 | 82.17 | 82.19 | 81.56 | 81.98 | 81.83 | -0.30% | 18,226 |
| Sep 16, 2025 | 82.62 | 82.62 | 81.96 | 82.23 | 82.08 | -0.14% | 19,979 |
| Sep 15, 2025 | 82.33 | 82.63 | 82.32 | 82.35 | 82.20 | 0.39% | 27,492 |
| Sep 12, 2025 | 81.86 | 82.19 | 81.81 | 82.03 | 81.88 | 0.24% | 24,581 |
| Sep 11, 2025 | 81.41 | 82.01 | 81.36 | 81.83 | 81.68 | 0.64% | 30,017 |
| Sep 10, 2025 | 81.52 | 81.69 | 81.06 | 81.31 | 81.17 | 0.48% | 26,406 |
| Sep 9, 2025 | 80.49 | 80.92 | 80.28 | 80.92 | 80.78 | 0.62% | 15,001 |
| Sep 8, 2025 | 80.12 | 80.55 | 80.12 | 80.42 | 80.28 | 0.99% | 16,030 |
| Sep 5, 2025 | 80.41 | 80.41 | 78.96 | 79.63 | 79.49 | -0.33% | 15,838 |
| Sep 4, 2025 | 79.37 | 79.90 | 79.25 | 79.90 | 79.76 | 1.11% | 18,088 |
| Sep 3, 2025 | 79.06 | 79.34 | 78.68 | 79.02 | 78.88 | 0.41% | 17,578 |
| Sep 2, 2025 | 78.10 | 78.79 | 77.80 | 78.70 | 78.56 | -0.79% | 32,791 |
| Aug 29, 2025 | 80.02 | 80.05 | 79.15 | 79.33 | 79.19 | -1.01% | 13,451 |
| Aug 28, 2025 | 79.43 | 80.27 | 79.43 | 80.14 | 79.99 | 0.87% | 16,059 |
| Aug 27, 2025 | 79.30 | 79.63 | 79.20 | 79.45 | 79.31 | 0.21% | 17,281 |
| Aug 26, 2025 | 78.72 | 79.33 | 78.72 | 79.28 | 79.14 | 0.65% | 17,494 |
| Aug 25, 2025 | 78.79 | 79.16 | 78.70 | 78.77 | 78.63 | -0.03% | 17,333 |
| Aug 22, 2025 | 77.80 | 79.09 | 77.80 | 78.79 | 78.65 | 1.39% | 14,457 |
| Aug 21, 2025 | 77.57 | 77.96 | 77.43 | 77.71 | 77.57 | -0.28% | 10,822 |
| Aug 20, 2025 | 77.73 | 77.93 | 76.75 | 77.93 | 77.79 | 0.01% | 25,462 |
| Aug 19, 2025 | 78.91 | 78.91 | 77.72 | 77.92 | 77.78 | -1.50% | 21,154 |
| Aug 18, 2025 | 79.00 | 79.11 | 78.82 | 79.11 | 78.97 | 0.10% | 16,374 |