Fidelity MSCI Materials Index ETF (FMAT)
NYSEARCA: FMAT · Real-Time Price · USD
52.56
-0.34 (-0.64%)
Sep 3, 2025, 4:00 PM - Market closed
FMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 52.85 | 52.89 | 52.45 | 52.56 | 52.56 | -0.64% | 36,189 |
| Sep 2, 2025 | 52.88 | 52.90 | 52.61 | 52.90 | 52.90 | -0.72% | 19,755 |
| Aug 29, 2025 | 53.27 | 53.37 | 53.20 | 53.28 | 53.28 | 0.02% | 36,171 |
| Aug 28, 2025 | 53.34 | 53.34 | 52.95 | 53.27 | 53.27 | 0.08% | 17,734 |
| Aug 27, 2025 | 53.07 | 53.31 | 52.92 | 53.23 | 53.23 | 0.04% | 21,747 |
| Aug 26, 2025 | 53.00 | 53.21 | 52.87 | 53.21 | 53.21 | 0.46% | 16,307 |
| Aug 25, 2025 | 53.04 | 53.21 | 52.90 | 52.97 | 52.97 | -0.55% | 13,784 |
| Aug 22, 2025 | 52.50 | 53.48 | 52.49 | 53.26 | 53.26 | 1.97% | 19,691 |
| Aug 21, 2025 | 52.00 | 52.30 | 52.00 | 52.23 | 52.23 | 0.33% | 17,249 |
| Aug 20, 2025 | 52.19 | 52.30 | 51.94 | 52.06 | 52.06 | -0.04% | 14,092 |
| Aug 19, 2025 | 51.87 | 52.39 | 51.87 | 52.08 | 52.08 | 0.40% | 18,943 |
| Aug 18, 2025 | 52.00 | 52.06 | 51.80 | 51.87 | 51.87 | -0.44% | 19,589 |
| Aug 15, 2025 | 52.38 | 52.38 | 52.07 | 52.10 | 52.10 | -0.17% | 39,998 |
| Aug 14, 2025 | 52.13 | 52.36 | 51.83 | 52.19 | 52.19 | -1.02% | 32,825 |
| Aug 13, 2025 | 52.00 | 52.73 | 51.98 | 52.73 | 52.73 | 1.78% | 31,633 |
| Aug 12, 2025 | 51.11 | 51.81 | 51.11 | 51.81 | 51.81 | 1.64% | 32,331 |
| Aug 11, 2025 | 51.20 | 51.20 | 50.72 | 50.98 | 50.98 | -0.44% | 29,788 |
| Aug 8, 2025 | 50.95 | 51.33 | 50.95 | 51.20 | 51.20 | 0.76% | 27,309 |
| Aug 7, 2025 | 50.88 | 51.07 | 50.52 | 50.82 | 50.82 | 1.03% | 21,449 |
| Aug 6, 2025 | 50.60 | 50.63 | 50.28 | 50.30 | 50.30 | -0.75% | 31,224 |
| Aug 5, 2025 | 50.28 | 50.69 | 50.17 | 50.68 | 50.68 | 0.98% | 33,119 |
| Aug 4, 2025 | 49.63 | 50.21 | 49.63 | 50.19 | 50.19 | 1.44% | 26,144 |
| Aug 1, 2025 | 49.65 | 49.65 | 49.02 | 49.48 | 49.48 | -0.85% | 24,914 |
| Jul 31, 2025 | 50.11 | 50.35 | 49.87 | 49.90 | 49.90 | -1.05% | 25,167 |
| Jul 30, 2025 | 51.38 | 51.38 | 50.24 | 50.43 | 50.43 | -1.91% | 26,205 |
| Jul 29, 2025 | 51.71 | 51.71 | 51.22 | 51.41 | 51.41 | -0.46% | 29,421 |
| Jul 28, 2025 | 52.30 | 52.30 | 51.53 | 51.65 | 51.65 | -1.41% | 28,962 |
| Jul 25, 2025 | 51.81 | 52.43 | 51.81 | 52.39 | 52.39 | 1.16% | 13,415 |
| Jul 24, 2025 | 51.85 | 52.14 | 51.68 | 51.79 | 51.79 | -0.99% | 31,159 |
| Jul 23, 2025 | 52.39 | 52.52 | 52.23 | 52.31 | 52.31 | 0.28% | 23,192 |
| Jul 22, 2025 | 51.48 | 52.16 | 51.48 | 52.16 | 52.16 | 1.41% | 20,626 |
| Jul 21, 2025 | 51.52 | 51.94 | 51.44 | 51.44 | 51.44 | 0.48% | 48,548 |
| Jul 18, 2025 | 51.19 | 51.20 | 50.98 | 51.20 | 51.20 | 0.24% | 15,580 |
| Jul 17, 2025 | 50.44 | 51.10 | 50.44 | 51.08 | 51.08 | 0.78% | 22,151 |
| Jul 16, 2025 | 50.76 | 50.76 | 50.16 | 50.68 | 50.68 | 0.13% | 51,484 |
| Jul 15, 2025 | 51.64 | 51.64 | 50.62 | 50.62 | 50.62 | -1.84% | 23,465 |
| Jul 14, 2025 | 51.65 | 51.72 | 51.44 | 51.56 | 51.56 | -0.42% | 26,189 |
| Jul 11, 2025 | 51.76 | 51.88 | 51.45 | 51.78 | 51.78 | -0.79% | 11,840 |
| Jul 10, 2025 | 51.92 | 52.44 | 51.92 | 52.19 | 52.19 | 0.69% | 21,394 |
| Jul 9, 2025 | 51.73 | 51.83 | 51.32 | 51.83 | 51.83 | 0.58% | 12,038 |
| Jul 8, 2025 | 51.25 | 51.71 | 51.25 | 51.53 | 51.53 | 0.53% | 12,329 |
| Jul 7, 2025 | 51.50 | 51.66 | 50.99 | 51.26 | 51.26 | -1.12% | 15,058 |
| Jul 3, 2025 | 51.91 | 51.95 | 51.67 | 51.84 | 51.84 | 0.10% | 21,729 |
| Jul 2, 2025 | 51.28 | 51.79 | 51.28 | 51.79 | 51.79 | 1.57% | 52,913 |
| Jul 1, 2025 | 49.84 | 51.17 | 49.84 | 50.99 | 50.99 | 2.25% | 328,811 |
| Jun 30, 2025 | 49.80 | 49.97 | 49.72 | 49.87 | 49.87 | - | 179,323 |
| Jun 27, 2025 | 49.76 | 50.07 | 49.62 | 49.87 | 49.87 | 0.04% | 26,315 |
| Jun 26, 2025 | 49.56 | 49.92 | 49.56 | 49.85 | 49.85 | 1.20% | 22,594 |
| Jun 25, 2025 | 49.56 | 49.58 | 49.26 | 49.26 | 49.26 | -0.93% | 26,678 |
| Jun 24, 2025 | 49.51 | 49.77 | 49.38 | 49.72 | 49.72 | 0.77% | 29,558 |