Fidelity MSCI Materials Index ETF (FMAT)
NYSEARCA: FMAT · Real-Time Price · USD
52.23
-0.37 (-0.71%)
Oct 7, 2025, 2:35 PM EDT - Market open
FMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 52.69 | 52.69 | 52.69 | 52.78 | - | 0.33% | 26,757 |
| 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 |
| Sep 17, 2025 | 52.76 | 53.65 | 52.66 | 52.78 | 52.57 | 0.11% | 35,512 |
| Sep 16, 2025 | 53.07 | 53.23 | 52.65 | 52.72 | 52.51 | -0.62% | 18,671 |
| Sep 15, 2025 | 53.28 | 53.38 | 52.98 | 53.05 | 52.83 | -0.45% | 16,220 |
| Sep 12, 2025 | 53.54 | 53.65 | 53.25 | 53.29 | 53.07 | -0.91% | 18,407 |
| Sep 11, 2025 | 52.59 | 53.84 | 52.59 | 53.78 | 53.56 | 2.15% | 28,246 |
| Sep 10, 2025 | 52.48 | 52.90 | 52.48 | 52.65 | 52.44 | 0.23% | 21,462 |
| Sep 9, 2025 | 53.30 | 53.30 | 52.38 | 52.53 | 52.32 | -1.56% | 28,671 |
| Sep 8, 2025 | 53.20 | 53.36 | 52.82 | 53.36 | 53.14 | 0.32% | 27,585 |
| Sep 5, 2025 | 53.44 | 53.53 | 52.91 | 53.19 | 52.97 | 0.72% | 74,559 |
| Sep 4, 2025 | 52.53 | 52.81 | 52.23 | 52.81 | 52.60 | 0.48% | 26,843 |
| Sep 3, 2025 | 52.85 | 52.89 | 52.45 | 52.56 | 52.35 | -0.64% | 36,189 |
| Sep 2, 2025 | 52.88 | 52.90 | 52.61 | 52.90 | 52.68 | -0.72% | 19,755 |
| Aug 29, 2025 | 53.27 | 53.37 | 53.20 | 53.28 | 53.06 | 0.02% | 36,171 |
| Aug 28, 2025 | 53.34 | 53.34 | 52.95 | 53.27 | 53.05 | 0.08% | 17,734 |
| Aug 27, 2025 | 53.07 | 53.31 | 52.92 | 53.23 | 53.01 | 0.04% | 21,747 |
| Aug 26, 2025 | 53.00 | 53.21 | 52.87 | 53.21 | 52.99 | 0.46% | 16,307 |
| Aug 25, 2025 | 53.04 | 53.21 | 52.90 | 52.97 | 52.75 | -0.55% | 13,784 |
| Aug 22, 2025 | 52.50 | 53.48 | 52.49 | 53.26 | 53.04 | 1.97% | 19,691 |
| Aug 21, 2025 | 52.00 | 52.30 | 52.00 | 52.23 | 52.02 | 0.33% | 17,249 |
| Aug 20, 2025 | 52.19 | 52.30 | 51.94 | 52.06 | 51.85 | -0.04% | 14,092 |
| Aug 19, 2025 | 51.87 | 52.39 | 51.87 | 52.08 | 51.87 | 0.40% | 18,943 |
| Aug 18, 2025 | 52.00 | 52.06 | 51.80 | 51.87 | 51.66 | -0.44% | 19,589 |
| Aug 15, 2025 | 52.38 | 52.38 | 52.07 | 52.10 | 51.89 | -0.17% | 39,998 |
| Aug 14, 2025 | 52.13 | 52.36 | 51.83 | 52.19 | 51.98 | -1.02% | 32,825 |
| Aug 13, 2025 | 52.00 | 52.73 | 51.98 | 52.73 | 52.52 | 1.78% | 31,633 |
| Aug 12, 2025 | 51.11 | 51.81 | 51.11 | 51.81 | 51.60 | 1.64% | 32,331 |
| Aug 11, 2025 | 51.20 | 51.20 | 50.72 | 50.98 | 50.77 | -0.44% | 29,788 |
| Aug 8, 2025 | 50.95 | 51.33 | 50.95 | 51.20 | 50.99 | 0.76% | 27,309 |
| Aug 7, 2025 | 50.88 | 51.07 | 50.52 | 50.82 | 50.61 | 1.03% | 21,449 |
| Aug 6, 2025 | 50.60 | 50.63 | 50.28 | 50.30 | 50.09 | -0.75% | 31,224 |
| Aug 5, 2025 | 50.28 | 50.69 | 50.17 | 50.68 | 50.47 | 0.98% | 33,119 |
| Aug 4, 2025 | 49.63 | 50.21 | 49.63 | 50.19 | 49.98 | 1.44% | 26,144 |
| Aug 1, 2025 | 49.65 | 49.65 | 49.02 | 49.48 | 49.27 | -0.85% | 24,914 |
| Jul 31, 2025 | 50.11 | 50.35 | 49.87 | 49.90 | 49.70 | -1.05% | 25,167 |
| Jul 30, 2025 | 51.38 | 51.38 | 50.24 | 50.43 | 50.22 | -1.91% | 26,205 |
| Jul 29, 2025 | 51.71 | 51.71 | 51.22 | 51.41 | 51.20 | -0.46% | 29,421 |