Fidelity Momentum Factor ETF (FDMO)
NYSEARCA: FDMO · Real-Time Price · USD
78.70
-0.63 (-0.79%)
Sep 2, 2025, 4:00 PM - Market closed
FDMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 78.10 | 78.79 | 77.80 | 78.70 | 78.70 | -0.79% | 32,791 |
| Aug 29, 2025 | 80.02 | 80.05 | 79.15 | 79.33 | 79.33 | -1.01% | 13,451 |
| Aug 28, 2025 | 79.43 | 80.27 | 79.43 | 80.14 | 80.14 | 0.87% | 16,059 |
| Aug 27, 2025 | 79.30 | 79.63 | 79.20 | 79.45 | 79.45 | 0.21% | 17,281 |
| Aug 26, 2025 | 78.72 | 79.33 | 78.72 | 79.28 | 79.28 | 0.65% | 17,494 |
| Aug 25, 2025 | 78.79 | 79.16 | 78.70 | 78.77 | 78.77 | -0.03% | 17,333 |
| Aug 22, 2025 | 77.80 | 79.09 | 77.80 | 78.79 | 78.79 | 1.39% | 14,457 |
| Aug 21, 2025 | 77.57 | 77.96 | 77.43 | 77.71 | 77.71 | -0.28% | 10,822 |
| Aug 20, 2025 | 77.73 | 77.93 | 76.75 | 77.93 | 77.93 | 0.01% | 25,462 |
| Aug 19, 2025 | 78.91 | 78.91 | 77.72 | 77.92 | 77.92 | -1.50% | 21,154 |
| Aug 18, 2025 | 79.00 | 79.11 | 78.82 | 79.11 | 79.11 | 0.10% | 16,374 |
| Aug 15, 2025 | 79.40 | 79.40 | 78.82 | 79.03 | 79.03 | -0.43% | 13,368 |
| Aug 14, 2025 | 79.27 | 79.50 | 79.04 | 79.37 | 79.37 | -0.15% | 19,391 |
| Aug 13, 2025 | 79.97 | 79.97 | 79.14 | 79.49 | 79.49 | -0.11% | 14,881 |
| Aug 12, 2025 | 79.37 | 79.57 | 78.97 | 79.57 | 79.57 | 0.83% | 13,948 |
| Aug 11, 2025 | 79.09 | 79.38 | 78.71 | 78.92 | 78.92 | -0.16% | 27,505 |
| Aug 8, 2025 | 78.67 | 79.16 | 78.67 | 79.04 | 79.04 | 0.85% | 26,341 |
| Aug 7, 2025 | 78.72 | 78.84 | 77.97 | 78.38 | 78.38 | 0.27% | 25,260 |
| Aug 6, 2025 | 77.49 | 78.25 | 77.40 | 78.17 | 78.17 | 1.05% | 11,967 |
| Aug 5, 2025 | 77.98 | 78.15 | 77.21 | 77.36 | 77.36 | -0.55% | 10,858 |
| Aug 4, 2025 | 77.17 | 77.78 | 77.17 | 77.78 | 77.78 | 1.72% | 11,329 |
| Aug 1, 2025 | 77.01 | 77.07 | 76.22 | 76.47 | 76.47 | -1.75% | 20,674 |
| Jul 31, 2025 | 78.92 | 78.92 | 77.83 | 77.83 | 77.83 | 0.29% | 10,422 |
| Jul 30, 2025 | 77.52 | 77.90 | 77.42 | 77.61 | 77.61 | 0.30% | 10,226 |
| Jul 29, 2025 | 77.97 | 78.03 | 77.35 | 77.38 | 77.38 | -0.58% | 20,139 |
| Jul 28, 2025 | 77.84 | 78.10 | 77.44 | 77.83 | 77.83 | 0.21% | 18,295 |
| Jul 25, 2025 | 77.40 | 77.83 | 77.40 | 77.67 | 77.67 | 0.43% | 12,242 |
| Jul 24, 2025 | 77.35 | 77.51 | 77.21 | 77.34 | 77.34 | 0.21% | 16,097 |
| Jul 23, 2025 | 76.87 | 77.18 | 76.73 | 77.18 | 77.18 | 0.77% | 10,390 |
| Jul 22, 2025 | 76.81 | 76.81 | 76.17 | 76.59 | 76.59 | -0.68% | 19,286 |
| Jul 21, 2025 | 77.32 | 77.47 | 76.91 | 77.11 | 77.11 | 0.10% | 21,887 |
| Jul 18, 2025 | 77.49 | 77.49 | 76.89 | 77.04 | 77.04 | -0.02% | 7,303 |
| Jul 17, 2025 | 76.73 | 77.20 | 76.73 | 77.05 | 77.05 | 0.48% | 65,725 |
| Jul 16, 2025 | 76.50 | 76.71 | 75.76 | 76.68 | 76.68 | 0.46% | 17,551 |
| Jul 15, 2025 | 76.83 | 76.83 | 76.31 | 76.33 | 76.33 | -0.18% | 21,435 |
| Jul 14, 2025 | 75.93 | 76.47 | 75.87 | 76.46 | 76.46 | 0.96% | 19,058 |
| Jul 11, 2025 | 75.88 | 76.15 | 75.67 | 75.73 | 75.73 | -0.59% | 22,002 |
| Jul 10, 2025 | 76.20 | 76.26 | 75.65 | 76.18 | 76.18 | 0.04% | 28,077 |
| Jul 9, 2025 | 75.76 | 76.15 | 75.66 | 76.15 | 76.15 | 0.86% | 9,872 |
| Jul 8, 2025 | 75.88 | 75.88 | 75.26 | 75.50 | 75.50 | -0.44% | 15,223 |
| Jul 7, 2025 | 75.86 | 75.93 | 75.55 | 75.83 | 75.83 | -0.31% | 19,081 |
| Jul 3, 2025 | 75.62 | 76.17 | 75.50 | 76.07 | 76.07 | 1.11% | 32,507 |
| Jul 2, 2025 | 75.04 | 75.35 | 74.94 | 75.23 | 75.23 | 0.31% | 12,640 |
| Jul 1, 2025 | 75.65 | 75.68 | 74.82 | 75.00 | 75.00 | -1.13% | 52,703 |
| Jun 30, 2025 | 75.64 | 75.94 | 75.43 | 75.86 | 75.86 | 0.94% | 27,432 |
| Jun 27, 2025 | 75.00 | 75.50 | 74.90 | 75.15 | 75.15 | 0.59% | 28,575 |
| Jun 26, 2025 | 74.59 | 74.95 | 74.59 | 74.71 | 74.71 | 0.71% | 82,198 |
| Jun 25, 2025 | 74.73 | 74.73 | 74.18 | 74.18 | 74.18 | -0.48% | 10,013 |
| Jun 24, 2025 | 74.26 | 74.61 | 74.05 | 74.54 | 74.54 | 1.33% | 19,679 |
| Jun 23, 2025 | 72.65 | 73.57 | 72.62 | 73.56 | 73.56 | 1.06% | 15,059 |