Fidelity MSCI Materials Index ETF (FMAT)
NYSEARCA: FMAT · Real-Time Price · USD
46.97
+0.12 (0.26%)
Apr 28, 2025, 4:00 PM EDT - Market closed
FMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 46.84 | 47.22 | 46.55 | 46.97 | 46.97 | 0.26% | 44,110 |
| Apr 25, 2025 | 46.77 | 46.97 | 46.57 | 46.85 | 46.85 | -0.64% | 19,800 |
| Apr 24, 2025 | 46.15 | 47.23 | 46.10 | 47.15 | 47.15 | 2.26% | 28,990 |
| Apr 23, 2025 | 46.61 | 47.19 | 45.96 | 46.11 | 46.11 | 0.41% | 85,812 |
| Apr 22, 2025 | 45.24 | 46.05 | 45.24 | 45.92 | 45.92 | 2.45% | 44,493 |
| Apr 21, 2025 | 45.47 | 45.55 | 44.45 | 44.82 | 44.82 | -1.80% | 122,072 |
| Apr 17, 2025 | 45.39 | 45.92 | 45.39 | 45.64 | 45.64 | 0.55% | 84,167 |
| Apr 16, 2025 | 45.81 | 46.02 | 45.04 | 45.39 | 45.39 | -0.66% | 55,281 |
| Apr 15, 2025 | 45.83 | 46.18 | 45.66 | 45.69 | 45.69 | -0.70% | 65,390 |
| Apr 14, 2025 | 45.89 | 46.18 | 45.48 | 46.01 | 46.01 | 1.19% | 35,349 |
| Apr 11, 2025 | 44.30 | 45.67 | 44.11 | 45.47 | 45.47 | 2.76% | 47,841 |
| Apr 10, 2025 | 44.97 | 44.97 | 43.21 | 44.25 | 44.25 | -3.28% | 45,074 |
| Apr 9, 2025 | 41.70 | 45.94 | 41.70 | 45.75 | 45.75 | 8.88% | 65,331 |
| Apr 8, 2025 | 44.27 | 44.27 | 41.39 | 42.02 | 42.02 | -2.84% | 86,016 |
| Apr 7, 2025 | 42.67 | 45.00 | 41.87 | 43.25 | 43.25 | -1.39% | 151,244 |
| Apr 4, 2025 | 45.38 | 45.38 | 43.67 | 43.86 | 43.86 | -6.14% | 82,463 |
| Apr 3, 2025 | 47.54 | 47.60 | 46.68 | 46.73 | 46.73 | -4.59% | 93,765 |
| Apr 2, 2025 | 48.20 | 49.00 | 48.20 | 48.98 | 48.98 | 0.99% | 67,825 |
| Apr 1, 2025 | 48.15 | 48.55 | 47.84 | 48.50 | 48.50 | 0.37% | 1,326,384 |
| Mar 31, 2025 | 47.57 | 48.58 | 47.24 | 48.32 | 48.32 | 0.77% | 582,704 |
| Mar 28, 2025 | 49.01 | 49.01 | 47.92 | 47.95 | 47.95 | -2.00% | 25,634 |
| Mar 27, 2025 | 48.85 | 49.07 | 48.57 | 48.93 | 48.93 | -0.18% | 36,186 |
| Mar 26, 2025 | 49.04 | 49.28 | 48.83 | 49.02 | 49.02 | -0.04% | 26,006 |
| Mar 25, 2025 | 49.07 | 49.18 | 48.83 | 49.04 | 49.04 | 0.10% | 62,440 |
| Mar 24, 2025 | 48.66 | 49.09 | 48.66 | 48.99 | 48.99 | 1.53% | 48,879 |
| Mar 21, 2025 | 48.28 | 48.30 | 47.70 | 48.25 | 48.25 | -1.63% | 25,342 |
| Mar 20, 2025 | 49.06 | 49.50 | 49.04 | 49.05 | 48.83 | -0.81% | 23,461 |
| Mar 19, 2025 | 49.06 | 49.54 | 48.87 | 49.45 | 49.23 | 0.59% | 38,948 |
| Mar 18, 2025 | 49.29 | 49.29 | 48.98 | 49.16 | 48.94 | -0.22% | 31,691 |
| Mar 17, 2025 | 48.80 | 49.44 | 48.80 | 49.27 | 49.05 | 1.09% | 19,498 |
| Mar 14, 2025 | 48.37 | 48.77 | 48.22 | 48.74 | 48.52 | 1.67% | 35,404 |
| Mar 13, 2025 | 48.26 | 48.62 | 47.67 | 47.94 | 47.72 | -0.48% | 35,476 |
| Mar 12, 2025 | 48.51 | 48.55 | 48.06 | 48.17 | 47.95 | -0.27% | 80,126 |
| Mar 11, 2025 | 48.59 | 48.77 | 47.98 | 48.30 | 48.08 | -0.47% | 123,293 |
| Mar 10, 2025 | 48.98 | 49.28 | 48.23 | 48.53 | 48.31 | -2.20% | 143,936 |
| Mar 7, 2025 | 49.39 | 49.78 | 48.98 | 49.62 | 49.40 | 0.10% | 69,341 |
| Mar 6, 2025 | 49.53 | 49.99 | 49.37 | 49.57 | 49.35 | -0.68% | 37,089 |
| Mar 5, 2025 | 48.89 | 50.02 | 48.89 | 49.91 | 49.68 | 2.84% | 31,473 |
| Mar 4, 2025 | 49.08 | 49.32 | 48.33 | 48.53 | 48.31 | -1.66% | 40,926 |
| Mar 3, 2025 | 50.73 | 50.94 | 49.21 | 49.35 | 49.13 | -2.03% | 35,498 |
| Feb 28, 2025 | 49.96 | 50.39 | 49.81 | 50.37 | 50.14 | 0.88% | 43,863 |
| Feb 27, 2025 | 50.34 | 50.55 | 49.90 | 49.93 | 49.70 | -0.83% | 20,717 |
| Feb 26, 2025 | 50.42 | 50.80 | 50.25 | 50.35 | 50.12 | 0.08% | 31,121 |
| Feb 25, 2025 | 50.19 | 50.50 | 49.98 | 50.31 | 50.08 | 0.64% | 32,317 |
| Feb 24, 2025 | 50.20 | 50.29 | 49.77 | 49.99 | 49.76 | -0.10% | 25,565 |
| Feb 21, 2025 | 51.25 | 51.25 | 49.97 | 50.04 | 49.81 | -1.94% | 27,947 |
| Feb 20, 2025 | 51.07 | 51.19 | 50.75 | 51.03 | 50.80 | -0.47% | 25,607 |
| Feb 19, 2025 | 51.41 | 51.41 | 51.10 | 51.27 | 51.04 | -1.22% | 36,344 |
| Feb 18, 2025 | 51.33 | 51.91 | 51.15 | 51.91 | 51.67 | 1.24% | 30,059 |
| Feb 14, 2025 | 51.47 | 51.75 | 51.27 | 51.27 | 51.04 | -0.19% | 47,031 |