Fidelity MSCI Materials Index ETF (FMAT)
NYSEARCA: FMAT · Real-Time Price · USD
50.04
-0.99 (-1.94%)
At close: Feb 21, 2025, 3:59 PM
50.10
+0.06 (0.12%)
After-hours: Feb 21, 2025, 7:58 PM EST
FMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 51.25 | 51.25 | 49.97 | 50.04 | 50.04 | -1.94% | 27,947 |
| Feb 20, 2025 | 51.07 | 51.19 | 50.75 | 51.03 | 51.03 | -0.47% | 25,607 |
| Feb 19, 2025 | 51.41 | 51.41 | 51.10 | 51.27 | 51.27 | -1.22% | 36,344 |
| Feb 18, 2025 | 51.33 | 51.91 | 51.15 | 51.91 | 51.91 | 1.24% | 30,059 |
| Feb 14, 2025 | 51.47 | 51.75 | 51.27 | 51.27 | 51.27 | -0.19% | 47,031 |
| Feb 13, 2025 | 50.79 | 51.40 | 50.77 | 51.37 | 51.37 | 1.68% | 28,636 |
| Feb 12, 2025 | 50.13 | 50.76 | 50.04 | 50.52 | 50.52 | -0.69% | 51,809 |
| Feb 11, 2025 | 50.83 | 51.17 | 50.82 | 50.87 | 50.87 | 0.36% | 41,706 |
| Feb 10, 2025 | 50.75 | 50.75 | 50.40 | 50.69 | 50.69 | 0.56% | 77,718 |
| Feb 7, 2025 | 50.91 | 50.95 | 50.35 | 50.41 | 50.41 | -1.31% | 45,418 |
| Feb 6, 2025 | 50.89 | 51.16 | 50.67 | 51.08 | 51.08 | 0.59% | 42,222 |
| Feb 5, 2025 | 50.59 | 50.97 | 50.45 | 50.78 | 50.78 | 0.20% | 27,481 |
| Feb 4, 2025 | 50.58 | 50.82 | 50.53 | 50.68 | 50.68 | 0.54% | 89,619 |
| Feb 3, 2025 | 49.98 | 50.58 | 49.50 | 50.41 | 50.41 | -0.32% | 86,702 |
| Jan 31, 2025 | 50.87 | 51.07 | 50.39 | 50.57 | 50.57 | -0.94% | 33,242 |
| Jan 30, 2025 | 50.67 | 51.05 | 50.62 | 51.05 | 51.05 | 0.85% | 32,785 |
| Jan 29, 2025 | 50.63 | 50.87 | 50.45 | 50.62 | 50.62 | -0.02% | 51,934 |
| Jan 28, 2025 | 50.77 | 50.83 | 50.52 | 50.63 | 50.63 | -0.32% | 61,342 |
| Jan 27, 2025 | 50.57 | 50.79 | 50.43 | 50.79 | 50.79 | -0.19% | 35,868 |
| Jan 24, 2025 | 51.08 | 51.13 | 50.79 | 50.89 | 50.89 | -0.11% | 35,078 |
| Jan 23, 2025 | 50.73 | 50.99 | 50.47 | 50.94 | 50.94 | 0.35% | 65,850 |
| Jan 22, 2025 | 51.09 | 51.09 | 50.73 | 50.76 | 50.76 | -0.64% | 28,567 |
| Jan 21, 2025 | 50.97 | 51.25 | 50.97 | 51.09 | 51.09 | 1.20% | 40,368 |
| Jan 17, 2025 | 50.56 | 50.74 | 50.35 | 50.48 | 50.48 | 0.74% | 71,059 |
| Jan 16, 2025 | 49.89 | 50.11 | 49.68 | 50.11 | 50.11 | 0.74% | 49,784 |
| Jan 15, 2025 | 49.82 | 49.82 | 49.45 | 49.74 | 49.74 | 1.18% | 63,343 |
| Jan 14, 2025 | 48.74 | 49.16 | 48.74 | 49.16 | 49.16 | 1.28% | 59,546 |
| Jan 13, 2025 | 47.34 | 48.55 | 47.34 | 48.54 | 48.54 | 1.97% | 34,828 |
| Jan 10, 2025 | 47.66 | 47.79 | 47.44 | 47.60 | 47.60 | -1.00% | 50,251 |
| Jan 8, 2025 | 47.78 | 48.09 | 47.67 | 48.08 | 48.08 | 0.31% | 77,411 |
| Jan 7, 2025 | 48.02 | 48.37 | 47.65 | 47.93 | 47.93 | -0.17% | 56,413 |
| Jan 6, 2025 | 48.20 | 48.44 | 47.95 | 48.01 | 48.01 | 0.64% | 88,282 |
| Jan 3, 2025 | 47.73 | 47.86 | 47.55 | 47.71 | 47.71 | 0.03% | 43,613 |
| Jan 2, 2025 | 48.29 | 48.51 | 47.64 | 47.69 | 47.69 | -1.04% | 108,058 |
| Dec 31, 2024 | 48.04 | 48.31 | 47.93 | 48.19 | 48.19 | 0.56% | 88,748 |
| Dec 30, 2024 | 48.31 | 48.31 | 47.71 | 47.92 | 47.92 | -1.36% | 109,452 |
| Dec 27, 2024 | 48.55 | 49.00 | 48.34 | 48.58 | 48.58 | -0.55% | 43,850 |
| Dec 26, 2024 | 48.73 | 49.01 | 48.63 | 48.85 | 48.85 | -0.15% | 59,443 |
| Dec 24, 2024 | 48.75 | 48.93 | 48.49 | 48.93 | 48.93 | 0.57% | 29,119 |
| Dec 23, 2024 | 48.62 | 48.68 | 48.22 | 48.65 | 48.65 | -0.02% | 110,956 |
| Dec 20, 2024 | 48.00 | 48.93 | 48.00 | 48.66 | 48.66 | 0.62% | 91,204 |
| Dec 19, 2024 | 49.04 | 49.27 | 48.36 | 48.36 | 48.16 | -1.06% | 101,539 |
| Dec 18, 2024 | 50.50 | 50.53 | 48.86 | 48.88 | 48.68 | -3.11% | 63,339 |
| Dec 17, 2024 | 50.53 | 50.86 | 50.41 | 50.45 | 50.24 | -0.67% | 167,238 |
| Dec 16, 2024 | 51.20 | 51.28 | 50.79 | 50.79 | 50.58 | -0.96% | 109,461 |
| Dec 13, 2024 | 51.77 | 51.77 | 51.10 | 51.28 | 51.07 | -0.93% | 53,729 |
| Dec 12, 2024 | 52.00 | 52.09 | 51.75 | 51.76 | 51.54 | -0.73% | 63,014 |
| Dec 11, 2024 | 52.28 | 52.33 | 52.12 | 52.14 | 51.92 | -0.30% | 53,004 |
| Dec 10, 2024 | 52.85 | 52.85 | 52.08 | 52.30 | 52.08 | -1.05% | 42,513 |
| Dec 9, 2024 | 53.42 | 53.54 | 52.83 | 52.85 | 52.63 | -0.19% | 56,470 |
| Dec 6, 2024 | 53.20 | 53.25 | 52.87 | 52.95 | 52.73 | -0.40% | 37,761 |
| Dec 5, 2024 | 53.79 | 53.79 | 52.95 | 53.16 | 52.94 | -1.17% | 73,775 |
| Dec 4, 2024 | 54.14 | 54.14 | 53.67 | 53.79 | 53.56 | -0.81% | 108,541 |
| Dec 3, 2024 | 54.54 | 54.54 | 54.11 | 54.23 | 54.00 | -0.22% | 39,852 |
| Dec 2, 2024 | 54.40 | 54.40 | 54.02 | 54.35 | 54.12 | -0.11% | 22,623 |
| Nov 29, 2024 | 54.30 | 54.46 | 54.17 | 54.41 | 54.18 | 0.50% | 18,116 |
| Nov 27, 2024 | 54.35 | 54.67 | 54.11 | 54.14 | 53.91 | -0.15% | 23,865 |
| Nov 26, 2024 | 54.47 | 54.47 | 53.96 | 54.22 | 53.99 | -0.71% | 42,442 |
| Nov 25, 2024 | 54.27 | 54.71 | 54.12 | 54.61 | 54.38 | 1.11% | 28,976 |
| Nov 22, 2024 | 53.77 | 54.06 | 53.71 | 54.01 | 53.78 | 0.69% | 52,908 |
| Nov 21, 2024 | 53.22 | 53.65 | 53.07 | 53.64 | 53.42 | 1.28% | 26,986 |
| Nov 20, 2024 | 52.69 | 53.00 | 52.50 | 52.96 | 52.74 | 0.63% | 35,615 |
| Nov 19, 2024 | 52.47 | 52.65 | 52.14 | 52.63 | 52.41 | -0.23% | 46,300 |
| Nov 18, 2024 | 52.34 | 52.75 | 52.34 | 52.75 | 52.53 | 0.78% | 37,246 |
| Nov 15, 2024 | 52.78 | 52.78 | 52.25 | 52.34 | 52.12 | -0.70% | 28,602 |
| Nov 14, 2024 | 53.17 | 53.17 | 52.61 | 52.71 | 52.49 | -0.70% | 47,983 |
| Nov 13, 2024 | 53.01 | 53.24 | 53.01 | 53.08 | 52.86 | -0.08% | 47,611 |
| Nov 12, 2024 | 53.83 | 53.83 | 53.00 | 53.12 | 52.90 | -1.61% | 55,226 |
| Nov 11, 2024 | 54.04 | 54.29 | 53.94 | 53.99 | 53.76 | -0.28% | 32,258 |
| Nov 8, 2024 | 54.24 | 54.35 | 54.04 | 54.14 | 53.91 | -0.64% | 37,105 |
| Nov 7, 2024 | 54.44 | 54.68 | 54.38 | 54.49 | 54.26 | 0.24% | 50,213 |
| Nov 6, 2024 | 54.46 | 54.58 | 53.81 | 54.36 | 54.13 | 2.22% | 58,730 |
| Nov 5, 2024 | 52.79 | 53.27 | 52.79 | 53.18 | 52.96 | 0.47% | 24,911 |
| Nov 4, 2024 | 52.96 | 53.26 | 52.75 | 52.93 | 52.71 | 0.30% | 25,015 |
| Nov 1, 2024 | 52.97 | 53.05 | 52.73 | 52.77 | 52.55 | -0.06% | 54,193 |
| Oct 31, 2024 | 53.17 | 53.37 | 52.79 | 52.80 | 52.58 | -1.44% | 37,708 |
| Oct 30, 2024 | 53.35 | 53.83 | 53.35 | 53.57 | 53.35 | 0.37% | 26,996 |
| Oct 29, 2024 | 53.54 | 53.62 | 53.34 | 53.37 | 53.15 | -0.69% | 15,839 |
| Oct 28, 2024 | 53.39 | 53.76 | 53.39 | 53.74 | 53.52 | 1.03% | 24,996 |
| Oct 25, 2024 | 53.71 | 53.71 | 53.16 | 53.19 | 52.97 | -0.65% | 27,450 |
| Oct 24, 2024 | 54.03 | 54.03 | 53.22 | 53.54 | 53.31 | -0.86% | 22,757 |
| Oct 23, 2024 | 54.11 | 54.27 | 53.71 | 54.00 | 53.77 | -0.41% | 35,059 |
| Oct 22, 2024 | 54.67 | 54.67 | 54.00 | 54.22 | 53.99 | -0.80% | 29,786 |
| Oct 21, 2024 | 55.18 | 55.18 | 54.56 | 54.66 | 54.43 | -0.92% | 17,667 |
| Oct 18, 2024 | 55.02 | 55.28 | 54.90 | 55.17 | 54.94 | 0.40% | 26,829 |
| Oct 17, 2024 | 55.00 | 55.00 | 54.81 | 54.95 | 54.72 | 0.17% | 18,016 |
| Oct 16, 2024 | 54.40 | 54.94 | 54.40 | 54.86 | 54.63 | 0.80% | 24,963 |
| Oct 15, 2024 | 54.21 | 54.82 | 54.21 | 54.42 | 54.19 | 0.04% | 44,831 |
| Oct 14, 2024 | 54.13 | 54.40 | 53.88 | 54.40 | 54.17 | 0.50% | 74,563 |
| Oct 11, 2024 | 53.72 | 54.18 | 53.72 | 54.13 | 53.90 | 0.89% | 16,857 |
| Oct 10, 2024 | 53.33 | 53.70 | 53.33 | 53.65 | 53.43 | 0.13% | 13,443 |
| Oct 9, 2024 | 53.09 | 53.69 | 53.09 | 53.58 | 53.36 | 0.79% | 32,244 |
| Oct 8, 2024 | 53.23 | 53.23 | 52.82 | 53.16 | 52.94 | -0.36% | 21,721 |
| Oct 7, 2024 | 53.30 | 53.44 | 53.10 | 53.35 | 53.13 | -0.19% | 30,453 |
| Oct 4, 2024 | 53.40 | 53.56 | 53.10 | 53.45 | 53.23 | 0.58% | 16,055 |
| Oct 3, 2024 | 53.51 | 53.51 | 53.02 | 53.14 | 52.92 | -1.13% | 27,602 |
| Oct 2, 2024 | 53.87 | 54.10 | 53.67 | 53.75 | 53.53 | -0.37% | 17,482 |
| Oct 1, 2024 | 54.15 | 54.15 | 53.70 | 53.95 | 53.72 | -0.46% | 43,081 |
| Sep 30, 2024 | 54.40 | 54.40 | 53.78 | 54.20 | 53.97 | -0.44% | 29,973 |
| Sep 27, 2024 | 54.64 | 54.94 | 54.37 | 54.44 | 54.21 | -0.24% | 55,245 |