Fidelity Momentum Factor ETF (FDMO)
NYSEARCA: FDMO · Real-Time Price · USD
81.03
-2.56 (-3.06%)
Oct 10, 2025, 4:00 PM EDT - Market closed
FDMO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 83.55 | 83.97 | 81.03 | 81.03 | 81.03 | -3.06% | 41,584 |
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 |
Aug 15, 2025 | 79.40 | 79.40 | 78.82 | 79.03 | 78.89 | -0.43% | 13,368 |
Aug 14, 2025 | 79.27 | 79.50 | 79.04 | 79.37 | 79.23 | -0.15% | 19,391 |
Aug 13, 2025 | 79.97 | 79.97 | 79.14 | 79.49 | 79.35 | -0.11% | 14,881 |
Aug 12, 2025 | 79.37 | 79.57 | 78.97 | 79.57 | 79.43 | 0.83% | 13,948 |
Aug 11, 2025 | 79.09 | 79.38 | 78.71 | 78.92 | 78.78 | -0.16% | 27,505 |
Aug 8, 2025 | 78.67 | 79.16 | 78.67 | 79.04 | 78.90 | 0.85% | 26,341 |
Aug 7, 2025 | 78.72 | 78.84 | 77.97 | 78.38 | 78.24 | 0.27% | 25,260 |
Aug 6, 2025 | 77.49 | 78.25 | 77.40 | 78.17 | 78.03 | 1.05% | 11,967 |
Aug 5, 2025 | 77.98 | 78.15 | 77.21 | 77.36 | 77.22 | -0.55% | 10,858 |
Aug 4, 2025 | 77.17 | 77.78 | 77.17 | 77.78 | 77.65 | 1.72% | 11,329 |
Aug 1, 2025 | 77.01 | 77.07 | 76.22 | 76.47 | 76.33 | -1.75% | 20,674 |