Fidelity Momentum Factor ETF (FDMO)
NYSEARCA: FDMO · Real-Time Price · USD
66.20
-1.50 (-2.21%)
Oct 31, 2024, 3:59 PM EDT - Market closed
FDMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 67.11 | 67.11 | 66.20 | 66.20 | 66.20 | -2.22% | 42,393 |
| Oct 30, 2024 | 67.97 | 68.12 | 67.47 | 67.70 | 67.70 | -0.57% | 21,414 |
| Oct 29, 2024 | 67.72 | 68.20 | 67.48 | 68.09 | 68.09 | 0.62% | 22,900 |
| Oct 28, 2024 | 67.81 | 67.82 | 67.63 | 67.67 | 67.67 | 0.46% | 10,110 |
| Oct 25, 2024 | 67.82 | 68.09 | 67.36 | 67.36 | 67.36 | -0.24% | 19,600 |
| Oct 24, 2024 | 67.70 | 67.70 | 67.33 | 67.52 | 67.52 | 0.21% | 5,800 |
| Oct 23, 2024 | 67.73 | 67.91 | 67.00 | 67.38 | 67.38 | -1.00% | 19,000 |
| Oct 22, 2024 | 67.81 | 68.13 | 67.81 | 68.06 | 68.06 | 0.04% | 11,408 |
| Oct 21, 2024 | 68.05 | 68.25 | 67.69 | 68.03 | 68.03 | - | 19,100 |
| Oct 18, 2024 | 68.06 | 68.10 | 67.85 | 68.03 | 68.03 | 0.27% | 26,010 |
| Oct 17, 2024 | 68.50 | 68.50 | 67.85 | 67.85 | 67.85 | -0.09% | 24,428 |
| Oct 16, 2024 | 67.69 | 67.98 | 67.47 | 67.91 | 67.91 | 0.64% | 21,700 |
| Oct 15, 2024 | 68.64 | 68.64 | 67.41 | 67.48 | 67.48 | -1.46% | 37,811 |
| Oct 14, 2024 | 68.21 | 68.58 | 68.20 | 68.48 | 68.48 | 0.75% | 56,417 |
| Oct 11, 2024 | 67.23 | 67.97 | 67.23 | 67.97 | 67.97 | 1.18% | 17,800 |
| Oct 10, 2024 | 66.97 | 67.27 | 66.83 | 67.18 | 67.18 | -0.12% | 39,234 |
| Oct 9, 2024 | 66.70 | 67.30 | 66.68 | 67.26 | 67.26 | 0.67% | 32,000 |
| Oct 8, 2024 | 66.41 | 66.81 | 66.31 | 66.81 | 66.81 | 1.10% | 35,100 |
| Oct 7, 2024 | 66.36 | 66.50 | 65.93 | 66.08 | 66.08 | -0.62% | 63,500 |
| Oct 4, 2024 | 66.29 | 66.52 | 65.87 | 66.49 | 66.49 | 1.33% | 47,800 |
| Oct 3, 2024 | 65.85 | 65.96 | 65.50 | 65.62 | 65.62 | -0.14% | 19,000 |
| Oct 2, 2024 | 65.35 | 65.82 | 65.35 | 65.71 | 65.71 | 0.34% | 24,128 |
| Oct 1, 2024 | 65.80 | 65.80 | 65.18 | 65.49 | 65.49 | -0.98% | 24,900 |
| Sep 30, 2024 | 65.64 | 66.15 | 65.44 | 66.14 | 66.14 | 0.26% | 54,118 |
| Sep 27, 2024 | 66.22 | 66.22 | 65.93 | 65.97 | 65.97 | -0.36% | 24,923 |
| Sep 26, 2024 | 66.76 | 66.84 | 65.86 | 66.21 | 66.21 | 0.27% | 65,400 |
| Sep 25, 2024 | 66.16 | 66.55 | 65.99 | 66.03 | 66.03 | -0.17% | 24,800 |
| Sep 24, 2024 | 65.90 | 66.14 | 65.52 | 66.14 | 66.14 | 0.26% | 25,700 |
| Sep 23, 2024 | 66.05 | 66.05 | 65.80 | 65.97 | 65.97 | 0.26% | 53,149 |
| Sep 20, 2024 | 65.56 | 65.97 | 65.35 | 65.80 | 65.80 | 0.11% | 30,746 |
| Sep 19, 2024 | 65.66 | 65.92 | 65.56 | 65.73 | 65.60 | 1.80% | 22,641 |
| Sep 18, 2024 | 64.89 | 65.30 | 64.49 | 64.57 | 64.45 | -0.28% | 34,300 |
| Sep 17, 2024 | 65.03 | 65.09 | 64.43 | 64.75 | 64.63 | 0.20% | 34,400 |
| Sep 16, 2024 | 64.27 | 64.62 | 64.24 | 64.62 | 64.50 | 0.33% | 156,500 |
| Sep 13, 2024 | 64.08 | 64.52 | 64.08 | 64.41 | 64.29 | 0.97% | 34,403 |
| Sep 12, 2024 | 63.11 | 63.86 | 63.11 | 63.79 | 63.67 | 1.22% | 101,442 |
| Sep 11, 2024 | 61.88 | 63.02 | 61.04 | 63.02 | 62.90 | 2.39% | 44,523 |
| Sep 10, 2024 | 61.79 | 61.87 | 61.13 | 61.55 | 61.43 | 0.07% | 231,400 |
| Sep 9, 2024 | 61.41 | 61.72 | 61.16 | 61.51 | 61.39 | 1.20% | 544,822 |
| Sep 6, 2024 | 61.48 | 61.48 | 60.65 | 60.78 | 60.66 | -2.14% | 7,032 |
| Sep 5, 2024 | 62.38 | 62.67 | 61.98 | 62.11 | 61.99 | -0.64% | 13,226 |
| Sep 4, 2024 | 62.36 | 62.86 | 62.30 | 62.51 | 62.39 | -0.33% | 9,700 |
| Sep 3, 2024 | 64.28 | 64.28 | 62.72 | 62.72 | 62.60 | -3.05% | 13,818 |
| Aug 30, 2024 | 64.27 | 64.70 | 63.86 | 64.69 | 64.57 | 1.32% | 19,903 |
| Aug 29, 2024 | 64.19 | 64.53 | 63.72 | 63.85 | 63.73 | 0.03% | 8,442 |
| Aug 28, 2024 | 64.40 | 64.40 | 63.47 | 63.83 | 63.71 | -1.02% | 19,491 |
| Aug 27, 2024 | 64.19 | 64.54 | 64.19 | 64.49 | 64.37 | 0.23% | 9,407 |
| Aug 26, 2024 | 64.92 | 64.92 | 64.26 | 64.34 | 64.22 | -0.69% | 7,912 |
| Aug 23, 2024 | 64.44 | 64.81 | 64.29 | 64.79 | 64.67 | 1.31% | 7,600 |
| Aug 22, 2024 | 64.65 | 64.65 | 63.95 | 63.95 | 63.83 | -1.07% | 10,809 |
| Aug 21, 2024 | 64.39 | 64.71 | 64.32 | 64.64 | 64.52 | 0.69% | 5,800 |
| Aug 20, 2024 | 64.46 | 64.64 | 64.04 | 64.20 | 64.08 | -0.34% | 19,700 |
| Aug 19, 2024 | 64.06 | 64.42 | 63.78 | 64.42 | 64.30 | 0.78% | 17,737 |
| Aug 16, 2024 | 63.70 | 64.00 | 63.61 | 63.92 | 63.80 | 0.06% | 21,941 |
| Aug 15, 2024 | 63.40 | 63.88 | 63.36 | 63.88 | 63.76 | 2.03% | 16,737 |
| Aug 14, 2024 | 62.20 | 62.70 | 62.20 | 62.61 | 62.49 | 0.66% | 7,200 |
| Aug 13, 2024 | 61.67 | 62.22 | 61.53 | 62.20 | 62.08 | 1.95% | 24,532 |
| Aug 12, 2024 | 61.24 | 61.32 | 60.85 | 61.01 | 60.89 | -0.13% | 14,000 |
| Aug 9, 2024 | 60.64 | 61.19 | 60.54 | 61.09 | 60.97 | 0.84% | 38,406 |
| Aug 8, 2024 | 59.77 | 60.71 | 59.61 | 60.58 | 60.46 | 2.07% | 22,300 |
| Aug 7, 2024 | 60.52 | 60.69 | 58.98 | 59.35 | 59.24 | -0.92% | 46,400 |
| Aug 6, 2024 | 59.20 | 60.74 | 59.20 | 59.90 | 59.79 | 1.78% | 122,037 |
| Aug 5, 2024 | 57.45 | 59.42 | 57.15 | 58.85 | 58.74 | -2.57% | 26,900 |
| Aug 2, 2024 | 60.72 | 60.72 | 59.77 | 60.40 | 60.29 | -2.64% | 31,632 |
| Aug 1, 2024 | 63.43 | 63.68 | 61.69 | 62.04 | 61.92 | -1.66% | 17,305 |
| Jul 31, 2024 | 62.95 | 63.32 | 62.86 | 63.09 | 62.97 | 2.02% | 6,421 |
| Jul 30, 2024 | 62.24 | 62.24 | 61.65 | 61.84 | 61.72 | -0.79% | 15,103 |
| Jul 29, 2024 | 62.55 | 62.69 | 62.30 | 62.33 | 62.21 | 0.05% | 8,152 |
| Jul 26, 2024 | 62.16 | 62.73 | 62.16 | 62.30 | 62.18 | 1.05% | 9,025 |
| Jul 25, 2024 | 62.12 | 62.68 | 61.34 | 61.65 | 61.53 | -0.61% | 13,100 |
| Jul 24, 2024 | 63.30 | 63.30 | 62.03 | 62.03 | 61.91 | -2.94% | 16,800 |
| Jul 23, 2024 | 63.90 | 64.26 | 63.90 | 63.91 | 63.78 | -0.13% | 15,125 |
| Jul 22, 2024 | 63.75 | 64.02 | 63.62 | 63.99 | 63.86 | 1.06% | 23,019 |
| Jul 19, 2024 | 63.43 | 63.76 | 63.20 | 63.32 | 63.20 | -0.49% | 14,200 |
| Jul 18, 2024 | 64.38 | 64.38 | 63.25 | 63.63 | 63.51 | -0.69% | 16,639 |
| Jul 17, 2024 | 64.74 | 64.81 | 64.05 | 64.07 | 63.95 | -2.26% | 50,200 |
| Jul 16, 2024 | 65.52 | 65.57 | 65.29 | 65.55 | 65.42 | 0.21% | 10,100 |
| Jul 15, 2024 | 65.44 | 65.72 | 65.15 | 65.41 | 65.28 | 0.40% | 15,002 |
| Jul 12, 2024 | 64.98 | 65.57 | 64.90 | 65.15 | 65.03 | 0.40% | 9,545 |
| Jul 11, 2024 | 65.46 | 65.47 | 64.69 | 64.89 | 64.77 | -0.78% | 15,100 |
| Jul 10, 2024 | 65.06 | 65.40 | 64.87 | 65.40 | 65.28 | 0.77% | 15,945 |
| Jul 9, 2024 | 65.03 | 65.16 | 64.88 | 64.90 | 64.77 | 0.06% | 18,400 |
| Jul 8, 2024 | 64.96 | 65.02 | 64.75 | 64.86 | 64.74 | -0.03% | 12,707 |
| Jul 5, 2024 | 64.49 | 64.88 | 64.39 | 64.88 | 64.76 | 0.64% | 19,100 |
| Jul 3, 2024 | 64.21 | 64.49 | 64.09 | 64.47 | 64.35 | 0.58% | 44,937 |
| Jul 2, 2024 | 63.61 | 64.10 | 63.61 | 64.10 | 63.98 | 0.34% | 8,536 |
| Jul 1, 2024 | 63.92 | 63.92 | 63.29 | 63.88 | 63.76 | 0.25% | 11,744 |
| Jun 28, 2024 | 64.26 | 64.34 | 63.69 | 63.72 | 63.60 | -0.33% | 13,346 |
| Jun 27, 2024 | 63.98 | 64.01 | 63.71 | 63.93 | 63.81 | 0.25% | 8,900 |
| Jun 26, 2024 | 63.73 | 63.77 | 63.57 | 63.77 | 63.65 | -0.06% | 6,704 |
| Jun 25, 2024 | 63.61 | 63.82 | 63.48 | 63.81 | 63.68 | 0.68% | 11,011 |
| Jun 24, 2024 | 63.81 | 63.84 | 63.38 | 63.38 | 63.26 | -0.49% | 10,200 |
| Jun 21, 2024 | 64.04 | 64.04 | 63.47 | 63.69 | 63.57 | -0.56% | 24,712 |
| Jun 20, 2024 | 64.52 | 64.69 | 63.91 | 64.05 | 63.83 | -0.51% | 26,742 |
| Jun 18, 2024 | 64.00 | 64.38 | 64.00 | 64.38 | 64.16 | 0.67% | 11,300 |
| Jun 17, 2024 | 63.30 | 64.13 | 63.15 | 63.95 | 63.73 | 1.07% | 29,000 |
| Jun 14, 2024 | 63.10 | 63.30 | 62.97 | 63.27 | 63.05 | -0.02% | 9,300 |
| Jun 13, 2024 | 63.38 | 63.39 | 63.03 | 63.28 | 63.06 | 0.49% | 14,200 |
| Jun 12, 2024 | 63.12 | 63.35 | 62.91 | 62.97 | 62.75 | 0.90% | 16,343 |
| Jun 11, 2024 | 62.32 | 62.41 | 62.06 | 62.41 | 62.19 | -0.14% | 6,036 |