Fidelity MSCI Materials Index ETF (FMAT)
NYSEARCA: FMAT · Real-Time Price · USD
53.90
-1.23 (-2.23%)
At close: Mar 20, 2026, 4:00 PM EDT
54.40
+0.50 (0.93%)
After-hours: Mar 20, 2026, 6:55 PM EDT
FMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 54.97 | 54.97 | 53.57 | 53.90 | 53.90 | -2.23% | 35,336 |
| Mar 19, 2026 | 54.90 | 55.25 | 54.39 | 55.13 | 55.13 | -1.76% | 66,785 |
| Mar 18, 2026 | 56.88 | 56.88 | 56.12 | 56.12 | 56.12 | -2.40% | 39,949 |
| Mar 17, 2026 | 57.61 | 57.96 | 57.42 | 57.50 | 57.50 | 0.40% | 31,250 |
| Mar 16, 2026 | 57.38 | 57.52 | 56.89 | 57.27 | 57.27 | 0.67% | 24,860 |
| Mar 13, 2026 | 57.92 | 57.99 | 56.75 | 56.89 | 56.89 | -1.23% | 43,735 |
| Mar 12, 2026 | 57.80 | 58.07 | 57.50 | 57.60 | 57.60 | -0.72% | 36,580 |
| Mar 11, 2026 | 57.86 | 58.02 | 57.36 | 58.02 | 58.02 | -0.31% | 21,194 |
| Mar 10, 2026 | 58.28 | 58.90 | 58.03 | 58.20 | 58.20 | -0.03% | 36,503 |
| Mar 9, 2026 | 57.05 | 58.26 | 56.25 | 58.22 | 58.22 | 0.52% | 45,833 |
| Mar 6, 2026 | 58.31 | 58.45 | 57.44 | 57.92 | 57.92 | -2.10% | 44,645 |
| Mar 5, 2026 | 60.06 | 60.26 | 58.74 | 59.16 | 59.16 | -2.28% | 100,338 |
| Mar 4, 2026 | 61.13 | 61.13 | 60.30 | 60.54 | 60.54 | -0.12% | 37,750 |
| Mar 3, 2026 | 60.47 | 60.68 | 58.96 | 60.61 | 60.61 | -2.84% | 104,208 |
| Mar 2, 2026 | 62.03 | 62.43 | 61.50 | 62.38 | 62.38 | -0.22% | 47,822 |
| Feb 27, 2026 | 62.02 | 62.54 | 61.70 | 62.52 | 62.52 | 0.74% | 37,250 |
| Feb 26, 2026 | 61.85 | 62.08 | 61.24 | 62.06 | 62.06 | 0.06% | 33,116 |
| Feb 25, 2026 | 62.84 | 62.84 | 61.66 | 62.02 | 62.02 | -0.51% | 56,683 |
| Feb 24, 2026 | 61.61 | 62.48 | 61.61 | 62.34 | 62.34 | 0.87% | 43,928 |
| Feb 23, 2026 | 61.53 | 62.03 | 61.16 | 61.80 | 61.80 | 0.02% | 48,032 |
| Feb 20, 2026 | 61.25 | 61.84 | 61.08 | 61.79 | 61.79 | 0.32% | 41,998 |
| Feb 19, 2026 | 61.34 | 61.80 | 61.11 | 61.59 | 61.59 | -0.29% | 25,916 |
| Feb 18, 2026 | 61.70 | 62.16 | 61.52 | 61.77 | 61.77 | 1.03% | 47,753 |
| Feb 17, 2026 | 61.16 | 61.33 | 60.34 | 61.14 | 61.14 | -1.13% | 53,986 |
| Feb 13, 2026 | 61.01 | 62.20 | 60.79 | 61.84 | 61.84 | 1.01% | 30,155 |
| Feb 12, 2026 | 62.35 | 62.75 | 61.15 | 61.22 | 61.22 | -1.80% | 49,412 |
| Feb 11, 2026 | 62.00 | 62.35 | 61.75 | 62.34 | 62.34 | 1.20% | 62,984 |
| Feb 10, 2026 | 60.90 | 61.73 | 60.90 | 61.60 | 61.60 | 1.10% | 73,108 |
| Feb 9, 2026 | 60.00 | 60.97 | 59.89 | 60.93 | 60.93 | 1.47% | 85,957 |
| Feb 6, 2026 | 59.31 | 60.12 | 59.31 | 60.05 | 60.05 | 2.25% | 57,466 |
| Feb 5, 2026 | 59.81 | 59.81 | 58.69 | 58.73 | 58.73 | -2.85% | 46,034 |
| Feb 4, 2026 | 59.96 | 60.58 | 59.81 | 60.45 | 60.45 | 1.77% | 55,180 |
| Feb 3, 2026 | 58.86 | 59.91 | 58.76 | 59.40 | 59.40 | 2.18% | 133,266 |
| Feb 2, 2026 | 57.63 | 58.22 | 57.60 | 58.13 | 58.13 | 0.82% | 50,307 |
| Jan 30, 2026 | 57.99 | 58.32 | 57.17 | 57.66 | 57.66 | -2.37% | 35,730 |
| Jan 29, 2026 | 59.62 | 59.77 | 58.07 | 59.06 | 59.06 | -0.05% | 48,610 |
| Jan 28, 2026 | 59.20 | 59.27 | 58.65 | 59.09 | 59.09 | 0.10% | 35,784 |
| Jan 27, 2026 | 58.92 | 59.23 | 58.70 | 59.03 | 59.03 | 0.03% | 52,266 |
| Jan 26, 2026 | 59.90 | 59.90 | 59.01 | 59.01 | 59.01 | -0.34% | 73,178 |
| Jan 23, 2026 | 58.72 | 59.21 | 58.64 | 59.21 | 59.21 | 0.66% | 39,292 |
| Jan 22, 2026 | 58.58 | 59.17 | 58.58 | 58.82 | 58.82 | 0.91% | 48,890 |
| Jan 21, 2026 | 57.73 | 58.29 | 57.68 | 58.29 | 58.29 | 1.87% | 52,904 |
| Jan 20, 2026 | 57.39 | 57.43 | 56.98 | 57.22 | 57.22 | -0.73% | 39,639 |
| Jan 16, 2026 | 57.45 | 57.64 | 57.15 | 57.64 | 57.64 | -0.33% | 50,076 |
| Jan 15, 2026 | 57.64 | 57.97 | 57.41 | 57.83 | 57.83 | 0.47% | 70,381 |
| Jan 14, 2026 | 57.60 | 57.85 | 57.35 | 57.56 | 57.56 | 0.03% | 169,247 |
| Jan 13, 2026 | 57.60 | 57.60 | 57.24 | 57.54 | 57.54 | 0.16% | 53,977 |
| Jan 12, 2026 | 57.19 | 57.54 | 57.00 | 57.45 | 57.45 | 0.93% | 33,842 |
| Jan 9, 2026 | 55.95 | 56.92 | 55.95 | 56.92 | 56.92 | 1.97% | 34,521 |
| Jan 8, 2026 | 54.57 | 55.87 | 54.57 | 55.82 | 55.82 | 1.38% | 30,771 |