Fidelity MSCI Materials Index ETF (FMAT)
NYSEARCA: FMAT · Real-Time Price · USD
51.79
+0.05 (0.10%)
Oct 28, 2025, 4:00 PM EDT - Market closed

FMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202551.7452.0051.7451.7951.790.09%33,722
Oct 27, 202551.8952.0151.5851.7551.75-0.38%23,463
Oct 24, 202552.0352.2851.8951.9451.94-0.29%21,470
Oct 23, 202552.0052.2151.8452.0952.091.01%25,930
Oct 22, 202551.6451.8551.3851.5751.57-0.56%30,010
Oct 21, 202551.7452.0051.5651.8651.86-0.94%25,661
Oct 20, 202552.1752.3752.1152.3552.351.37%116,669
Oct 17, 202551.7551.9051.3351.6451.64-0.47%22,773
Oct 16, 202552.4552.4551.7451.8951.89-0.64%23,028
Oct 15, 202552.6152.8552.0652.2252.22-0.42%14,908
Oct 14, 202551.5152.6551.5152.4452.440.96%14,772
Oct 13, 202551.7252.2451.6851.9451.941.86%20,801
Oct 10, 202551.9752.1150.9950.9950.99-1.79%16,583
Oct 9, 202553.0053.0051.8051.9251.92-1.55%16,976
Oct 8, 202552.5552.8452.4652.7452.740.86%17,314
Oct 7, 202552.6952.8552.2152.2952.29-0.60%46,622
Oct 6, 202552.6552.9052.5952.6052.600.02%19,831
Oct 3, 202552.6452.8452.5152.5952.590.16%19,413
Oct 2, 202552.0152.5152.0152.5152.510.90%13,926
Oct 1, 202552.2452.2451.9352.0452.04-0.74%20,177
Sep 30, 202552.0052.4751.9952.4352.430.85%16,046
Sep 29, 202552.1952.1951.7551.9951.990.30%20,568
Sep 26, 202551.3851.9051.3851.8451.841.18%11,558
Sep 25, 202551.4951.6051.1651.2351.23-1.00%22,920
Sep 24, 202552.4552.4551.7551.7551.75-1.45%20,927
Sep 23, 202552.7453.2152.4952.5152.51-0.42%15,304
Sep 22, 202552.7752.8552.4552.7352.73-0.06%19,442
Sep 19, 202552.6452.8452.6452.7652.76-0.28%13,674
Sep 18, 202552.6653.0452.5052.9152.690.25%91,755
Sep 17, 202552.7653.6552.6652.7852.570.11%35,512
Sep 16, 202553.0753.2352.6552.7252.51-0.62%18,671
Sep 15, 202553.2853.3852.9853.0552.83-0.45%16,220
Sep 12, 202553.5453.6553.2553.2953.07-0.91%18,407
Sep 11, 202552.5953.8452.5953.7853.562.15%28,246
Sep 10, 202552.4852.9052.4852.6552.440.23%21,462
Sep 9, 202553.3053.3052.3852.5352.32-1.56%28,671
Sep 8, 202553.2053.3652.8253.3653.140.32%27,585
Sep 5, 202553.4453.5352.9153.1952.970.72%74,559
Sep 4, 202552.5352.8152.2352.8152.600.48%26,843
Sep 3, 202552.8552.8952.4552.5652.35-0.64%36,189
Sep 2, 202552.8852.9052.6152.9052.68-0.72%19,755
Aug 29, 202553.2753.3753.2053.2853.060.02%36,171
Aug 28, 202553.3453.3452.9553.2753.050.08%17,734
Aug 27, 202553.0753.3152.9253.2353.010.04%21,747
Aug 26, 202553.0053.2152.8753.2152.990.46%16,307
Aug 25, 202553.0453.2152.9052.9752.75-0.55%13,784
Aug 22, 202552.5053.4852.4953.2653.041.97%19,691
Aug 21, 202552.0052.3052.0052.2352.020.33%17,249
Aug 20, 202552.1952.3051.9452.0651.85-0.04%14,092
Aug 19, 202551.8752.3951.8752.0851.870.40%18,943