Fidelity MSCI Materials Index ETF (FMAT)
NYSEARCA: FMAT · Real-Time Price · USD
51.66
+0.69 (1.35%)
Nov 26, 2025, 4:00 PM EST - Market closed
FMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 51.08 | 51.80 | 51.07 | 51.66 | 51.66 | 1.35% | 38,793 |
| Nov 25, 2025 | 50.37 | 51.05 | 50.37 | 50.97 | 50.97 | 1.64% | 46,513 |
| Nov 24, 2025 | 49.72 | 50.15 | 49.72 | 50.15 | 50.15 | 0.68% | 19,765 |
| Nov 21, 2025 | 48.96 | 50.11 | 48.87 | 49.81 | 49.81 | 2.11% | 156,514 |
| Nov 20, 2025 | 49.77 | 50.07 | 48.76 | 48.78 | 48.78 | -1.54% | 28,051 |
| Nov 19, 2025 | 49.74 | 49.81 | 49.27 | 49.54 | 49.54 | 0.39% | 38,898 |
| Nov 18, 2025 | 49.27 | 49.64 | 49.07 | 49.35 | 49.35 | 0.04% | 24,856 |
| Nov 17, 2025 | 49.92 | 50.10 | 49.26 | 49.33 | 49.33 | -1.56% | 31,942 |
| Nov 14, 2025 | 50.15 | 50.51 | 50.07 | 50.11 | 50.11 | -1.17% | 15,792 |
| Nov 13, 2025 | 51.10 | 51.22 | 50.67 | 50.71 | 50.71 | -0.83% | 21,171 |
| Nov 12, 2025 | 50.80 | 51.40 | 50.80 | 51.13 | 51.13 | 0.83% | 29,549 |
| Nov 11, 2025 | 50.63 | 50.82 | 50.51 | 50.71 | 50.71 | 0.66% | 19,917 |
| Nov 10, 2025 | 50.16 | 50.49 | 49.87 | 50.38 | 50.38 | 1.21% | 34,488 |
| Nov 7, 2025 | 49.16 | 49.87 | 49.16 | 49.78 | 49.78 | 1.16% | 46,471 |
| Nov 6, 2025 | 49.46 | 49.81 | 49.19 | 49.21 | 49.21 | -0.49% | 48,118 |
| Nov 5, 2025 | 49.49 | 49.64 | 49.28 | 49.45 | 49.45 | 0.51% | 35,781 |
| Nov 4, 2025 | 49.05 | 49.42 | 48.97 | 49.20 | 49.20 | -0.71% | 90,104 |
| Nov 3, 2025 | 49.91 | 49.91 | 49.17 | 49.55 | 49.55 | -0.86% | 77,761 |
| Oct 31, 2025 | 49.98 | 50.16 | 49.61 | 49.98 | 49.98 | -0.58% | 36,406 |
| Oct 30, 2025 | 50.47 | 50.68 | 50.22 | 50.27 | 50.27 | -1.08% | 31,175 |
| Oct 29, 2025 | 51.80 | 51.80 | 50.71 | 50.82 | 50.82 | -1.87% | 23,582 |
| Oct 28, 2025 | 51.74 | 52.00 | 51.74 | 51.79 | 51.79 | 0.09% | 33,722 |
| Oct 27, 2025 | 51.89 | 52.01 | 51.58 | 51.75 | 51.74 | -0.38% | 23,463 |
| Oct 24, 2025 | 52.03 | 52.28 | 51.89 | 51.94 | 51.94 | -0.29% | 21,470 |
| Oct 23, 2025 | 52.00 | 52.21 | 51.84 | 52.09 | 52.09 | 1.01% | 25,930 |
| Oct 22, 2025 | 51.64 | 51.85 | 51.38 | 51.57 | 51.57 | -0.56% | 30,010 |
| Oct 21, 2025 | 51.74 | 52.00 | 51.56 | 51.86 | 51.86 | -0.94% | 25,661 |
| Oct 20, 2025 | 52.17 | 52.37 | 52.11 | 52.35 | 52.35 | 1.37% | 116,669 |
| Oct 17, 2025 | 51.75 | 51.90 | 51.33 | 51.64 | 51.64 | -0.47% | 22,773 |
| Oct 16, 2025 | 52.45 | 52.45 | 51.74 | 51.89 | 51.89 | -0.64% | 23,028 |
| Oct 15, 2025 | 52.61 | 52.85 | 52.06 | 52.22 | 52.22 | -0.42% | 14,908 |
| Oct 14, 2025 | 51.51 | 52.65 | 51.51 | 52.44 | 52.44 | 0.96% | 14,772 |
| Oct 13, 2025 | 51.72 | 52.24 | 51.68 | 51.94 | 51.94 | 1.86% | 20,801 |
| Oct 10, 2025 | 51.97 | 52.11 | 50.99 | 50.99 | 50.99 | -1.79% | 16,583 |
| Oct 9, 2025 | 53.00 | 53.00 | 51.80 | 51.92 | 51.92 | -1.55% | 16,976 |
| Oct 8, 2025 | 52.55 | 52.84 | 52.46 | 52.74 | 52.74 | 0.86% | 17,314 |
| Oct 7, 2025 | 52.69 | 52.85 | 52.21 | 52.29 | 52.29 | -0.60% | 46,622 |
| Oct 6, 2025 | 52.65 | 52.90 | 52.59 | 52.60 | 52.60 | 0.02% | 19,831 |
| Oct 3, 2025 | 52.64 | 52.84 | 52.51 | 52.59 | 52.59 | 0.16% | 19,413 |
| Oct 2, 2025 | 52.01 | 52.51 | 52.01 | 52.51 | 52.51 | 0.90% | 13,926 |
| Oct 1, 2025 | 52.24 | 52.24 | 51.93 | 52.04 | 52.04 | -0.74% | 20,177 |
| Sep 30, 2025 | 52.00 | 52.47 | 51.99 | 52.43 | 52.43 | 0.85% | 16,046 |
| Sep 29, 2025 | 52.19 | 52.19 | 51.75 | 51.99 | 51.99 | 0.30% | 20,568 |
| Sep 26, 2025 | 51.38 | 51.90 | 51.38 | 51.84 | 51.84 | 1.18% | 11,558 |
| Sep 25, 2025 | 51.49 | 51.60 | 51.16 | 51.23 | 51.23 | -1.00% | 22,920 |
| Sep 24, 2025 | 52.45 | 52.45 | 51.75 | 51.75 | 51.75 | -1.45% | 20,927 |
| Sep 23, 2025 | 52.74 | 53.21 | 52.49 | 52.51 | 52.51 | -0.42% | 15,304 |
| Sep 22, 2025 | 52.77 | 52.85 | 52.45 | 52.73 | 52.73 | -0.06% | 19,442 |
| Sep 19, 2025 | 52.64 | 52.84 | 52.64 | 52.76 | 52.76 | -0.28% | 13,674 |
| Sep 18, 2025 | 52.66 | 53.04 | 52.50 | 52.91 | 52.69 | 0.25% | 91,755 |