Fidelity MSCI Materials Index ETF (FMAT)
NYSEARCA: FMAT · Real-Time Price · USD
47.95
-0.98 (-2.00%)
At close: Mar 28, 2025, 4:00 PM
47.78
-0.17 (-0.35%)
After-hours: Mar 28, 2025, 4:08 PM EDT
FMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 49.01 | 49.01 | 47.92 | 47.95 | 47.95 | -2.00% | 25,633 |
| 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 |
| Feb 13, 2025 | 50.79 | 51.40 | 50.77 | 51.37 | 51.14 | 1.68% | 28,636 |
| Feb 12, 2025 | 50.13 | 50.76 | 50.04 | 50.52 | 50.29 | -0.69% | 51,809 |
| Feb 11, 2025 | 50.83 | 51.17 | 50.82 | 50.87 | 50.64 | 0.36% | 41,706 |
| Feb 10, 2025 | 50.75 | 50.75 | 50.40 | 50.69 | 50.46 | 0.56% | 77,718 |
| Feb 7, 2025 | 50.91 | 50.95 | 50.35 | 50.41 | 50.18 | -1.31% | 45,418 |
| Feb 6, 2025 | 50.89 | 51.16 | 50.67 | 51.08 | 50.85 | 0.59% | 42,222 |
| Feb 5, 2025 | 50.59 | 50.97 | 50.45 | 50.78 | 50.55 | 0.20% | 27,481 |
| Feb 4, 2025 | 50.58 | 50.82 | 50.53 | 50.68 | 50.45 | 0.54% | 89,619 |
| Feb 3, 2025 | 49.98 | 50.58 | 49.50 | 50.41 | 50.18 | -0.32% | 86,702 |
| Jan 31, 2025 | 50.87 | 51.07 | 50.39 | 50.57 | 50.34 | -0.94% | 33,242 |
| Jan 30, 2025 | 50.67 | 51.05 | 50.62 | 51.05 | 50.82 | 0.85% | 32,785 |
| Jan 29, 2025 | 50.63 | 50.87 | 50.45 | 50.62 | 50.39 | -0.02% | 51,934 |
| Jan 28, 2025 | 50.77 | 50.83 | 50.52 | 50.63 | 50.40 | -0.32% | 61,342 |
| Jan 27, 2025 | 50.57 | 50.79 | 50.43 | 50.79 | 50.56 | -0.19% | 35,868 |
| Jan 24, 2025 | 51.08 | 51.13 | 50.79 | 50.89 | 50.65 | -0.11% | 35,078 |
| Jan 23, 2025 | 50.73 | 50.99 | 50.47 | 50.94 | 50.71 | 0.35% | 65,850 |
| Jan 22, 2025 | 51.09 | 51.09 | 50.73 | 50.76 | 50.53 | -0.64% | 28,567 |
| Jan 21, 2025 | 50.97 | 51.25 | 50.97 | 51.09 | 50.85 | 1.20% | 40,368 |
| Jan 17, 2025 | 50.56 | 50.74 | 50.35 | 50.48 | 50.25 | 0.74% | 71,059 |
| Jan 16, 2025 | 49.89 | 50.11 | 49.68 | 50.11 | 49.88 | 0.74% | 49,784 |