Fidelity Momentum Factor ETF (FDMO)
NYSEARCA: FDMO · Real-Time Price · USD
76.47
-1.36 (-1.75%)
Aug 1, 2025, 4:00 PM - Market closed
FDMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 73.15 | 73.15 | 72.49 | 72.79 | 72.79 | -0.08% | 14,714 |
| Jun 18, 2025 | 72.92 | 73.28 | 72.85 | 72.85 | 72.73 | 0.04% | 13,734 |
| Jun 17, 2025 | 73.04 | 73.15 | 72.66 | 72.82 | 72.70 | -0.53% | 13,622 |
| Jun 16, 2025 | 73.05 | 73.60 | 73.02 | 73.21 | 73.09 | 1.09% | 10,310 |
| Jun 13, 2025 | 72.70 | 73.02 | 72.35 | 72.42 | 72.31 | -1.14% | 19,285 |
| Jun 12, 2025 | 73.08 | 73.41 | 73.06 | 73.26 | 73.14 | 0.10% | 10,710 |
| Jun 11, 2025 | 73.22 | 73.60 | 73.00 | 73.19 | 73.07 | 0.11% | 29,835 |
| Jun 10, 2025 | 73.14 | 73.28 | 72.77 | 73.10 | 72.98 | -0.04% | 27,329 |
| Jun 9, 2025 | 73.48 | 73.48 | 73.13 | 73.14 | 73.02 | -0.37% | 15,594 |
| Jun 6, 2025 | 73.44 | 73.64 | 73.21 | 73.41 | 73.29 | 0.95% | 9,927 |
| Jun 5, 2025 | 73.21 | 73.61 | 72.59 | 72.72 | 72.60 | -0.52% | 26,189 |
| Jun 4, 2025 | 73.25 | 73.31 | 73.02 | 73.10 | 72.98 | -0.07% | 16,831 |
| Jun 3, 2025 | 72.83 | 73.23 | 72.83 | 73.15 | 73.03 | 0.71% | 11,022 |
| Jun 2, 2025 | 71.99 | 72.63 | 71.68 | 72.63 | 72.51 | 0.85% | 14,416 |
| May 30, 2025 | 71.84 | 72.20 | 71.30 | 72.02 | 71.90 | 0.10% | 18,457 |
| May 29, 2025 | 72.23 | 72.66 | 71.73 | 71.95 | 71.83 | 0.26% | 52,128 |
| May 28, 2025 | 72.18 | 72.18 | 71.66 | 71.76 | 71.65 | -0.26% | 9,395 |
| May 27, 2025 | 71.43 | 72.02 | 71.39 | 71.95 | 71.83 | 1.91% | 16,554 |
| May 23, 2025 | 70.04 | 70.92 | 70.04 | 70.60 | 70.49 | -0.49% | 14,982 |
| May 22, 2025 | 71.11 | 71.37 | 70.75 | 70.95 | 70.83 | 0.18% | 41,587 |
| May 21, 2025 | 71.40 | 72.06 | 70.78 | 70.82 | 70.70 | -1.64% | 17,204 |