Fidelity Momentum Factor ETF (FDMO)
NYSEARCA: FDMO · Real-Time Price · USD
95.59
+0.04 (0.04%)
At close: Sep 24, 2026, 4:00 PM EDT
95.59
0.00 (0.00%)
After-hours: Sep 24, 2026, 4:10 PM EDT
FDMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 94.91 | 95.53 | 94.91 | 95.43 | - | -0.13% | 19,124 |
| Sep 23, 2026 | 96.39 | 96.48 | 95.29 | 95.55 | 95.55 | -1.10% | 35,045 |
| Sep 22, 2026 | 95.87 | 96.81 | 95.87 | 96.61 | 96.61 | 0.54% | 221,704 |
| Sep 21, 2026 | 95.45 | 96.33 | 95.45 | 96.09 | 96.09 | 1.70% | 45,058 |
| Sep 18, 2026 | 94.19 | 94.48 | 93.75 | 94.48 | 94.48 | 0.62% | 51,697 |
| Sep 17, 2026 | 94.03 | 94.06 | 93.65 | 94.06 | 93.89 | 1.73% | 42,559 |
| Sep 16, 2026 | 93.06 | 93.45 | 91.84 | 92.46 | 92.30 | 0.06% | 63,695 |
| Sep 15, 2026 | 93.11 | 93.11 | 92.17 | 92.40 | 92.24 | -0.57% | 49,315 |
| Sep 14, 2026 | 93.07 | 93.24 | 92.60 | 92.93 | 92.77 | -1.85% | 35,664 |
| Sep 11, 2026 | 94.67 | 95.10 | 94.65 | 94.68 | 94.51 | 0.84% | 68,230 |
| Sep 10, 2026 | 94.10 | 94.20 | 93.64 | 93.89 | 93.72 | -1.01% | 65,467 |
| Sep 9, 2026 | 95.17 | 95.33 | 94.82 | 94.84 | 94.68 | -0.57% | 28,817 |
| Sep 8, 2026 | 95.42 | 95.90 | 95.09 | 95.39 | 95.22 | 0.21% | 39,772 |
| Sep 4, 2026 | 94.65 | 95.19 | 94.65 | 95.19 | 95.02 | 0.78% | 58,233 |
| Sep 3, 2026 | 93.97 | 94.60 | 93.56 | 94.46 | 94.29 | 0.72% | 29,977 |
| Sep 2, 2026 | 93.22 | 93.78 | 92.90 | 93.78 | 93.61 | 0.95% | 23,546 |
| Sep 1, 2026 | 92.99 | 93.45 | 92.57 | 92.90 | 92.74 | -0.78% | 71,437 |
| Aug 31, 2026 | 93.62 | 93.75 | 93.08 | 93.63 | 93.46 | -0.21% | 78,254 |
| Aug 28, 2026 | 94.59 | 94.84 | 93.76 | 93.83 | 93.66 | -0.95% | 40,340 |
| Aug 27, 2026 | 95.04 | 95.06 | 94.28 | 94.73 | 94.56 | 0.22% | 45,760 |
| Aug 26, 2026 | 94.21 | 94.64 | 94.18 | 94.52 | 94.35 | - | 35,297 |
| Aug 25, 2026 | 94.39 | 94.61 | 94.00 | 94.52 | 94.35 | 0.83% | 49,803 |
| Aug 24, 2026 | 94.00 | 94.00 | 93.14 | 93.74 | 93.57 | -0.98% | 80,542 |
| Aug 21, 2026 | 95.24 | 95.24 | 94.40 | 94.67 | 94.50 | 0.16% | 42,574 |
| Aug 20, 2026 | 94.82 | 95.27 | 94.32 | 94.52 | 94.35 | -0.75% | 159,905 |
| Aug 19, 2026 | 96.50 | 96.50 | 95.08 | 95.23 | 95.06 | -0.69% | 30,700 |
| Aug 18, 2026 | 96.50 | 96.71 | 95.62 | 95.89 | 95.72 | -1.84% | 43,955 |
| Aug 17, 2026 | 97.44 | 98.14 | 97.44 | 97.69 | 97.52 | 0.83% | 109,744 |
| Aug 14, 2026 | 96.80 | 97.44 | 96.58 | 96.89 | 96.72 | 0.11% | 41,974 |
| Aug 13, 2026 | 96.27 | 97.26 | 96.27 | 96.78 | 96.61 | 0.63% | 47,527 |
| Aug 12, 2026 | 96.18 | 96.54 | 95.91 | 96.17 | 96.00 | 1.22% | 91,952 |
| Aug 11, 2026 | 95.50 | 95.66 | 94.79 | 95.01 | 94.84 | -0.22% | 95,009 |
| Aug 10, 2026 | 95.77 | 95.90 | 95.13 | 95.22 | 95.05 | -0.56% | 101,625 |
| Aug 7, 2026 | 95.81 | 95.97 | 94.92 | 95.76 | 95.59 | 0.79% | 91,150 |
| Aug 6, 2026 | 95.06 | 96.16 | 95.01 | 95.01 | 94.84 | -0.67% | 74,872 |
| Aug 5, 2026 | 96.14 | 97.04 | 95.61 | 95.65 | 95.48 | -0.10% | 63,844 |
| Aug 4, 2026 | 94.63 | 96.06 | 94.37 | 95.75 | 95.58 | 2.59% | 44,673 |
| Aug 3, 2026 | 91.88 | 93.45 | 91.42 | 93.33 | 93.17 | 1.29% | 73,426 |
| Jul 31, 2026 | 92.99 | 93.23 | 91.18 | 92.14 | 91.98 | 0.59% | 75,179 |
| Jul 30, 2026 | 90.89 | 92.05 | 90.65 | 91.60 | 91.44 | 2.71% | 167,807 |
| Jul 29, 2026 | 91.52 | 91.56 | 89.18 | 89.18 | 89.02 | -2.49% | 208,836 |
| Jul 28, 2026 | 91.57 | 91.73 | 90.15 | 91.46 | 91.30 | -1.27% | 65,507 |
| Jul 27, 2026 | 94.00 | 94.00 | 91.67 | 92.64 | 92.48 | -0.77% | 75,812 |
| Jul 24, 2026 | 94.16 | 94.41 | 92.89 | 93.36 | 93.20 | -0.97% | 52,351 |
| Jul 23, 2026 | 93.78 | 94.72 | 93.78 | 94.27 | 94.10 | -0.78% | 60,022 |
| Jul 22, 2026 | 94.54 | 95.56 | 94.48 | 95.01 | 94.84 | - | 39,844 |
| Jul 21, 2026 | 94.16 | 95.21 | 94.05 | 95.01 | 94.84 | 2.56% | 75,986 |
| Jul 20, 2026 | 94.02 | 94.44 | 92.64 | 92.64 | 92.48 | -0.34% | 78,340 |
| Jul 17, 2026 | 92.18 | 93.98 | 92.00 | 92.96 | 92.80 | -0.73% | 39,222 |
| Jul 16, 2026 | 94.78 | 94.99 | 93.24 | 93.64 | 93.47 | -2.12% | 79,184 |