Fidelity MSCI Materials Index ETF (FMAT)
NYSEARCA: FMAT · Real-Time Price · USD
53.62
+0.66 (1.25%)
Nov 21, 2024, 1:34 PM EST - Market open

FMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202452.6953.0052.5052.9652.960.63%35,615
Nov 19, 202452.4752.6552.1452.6352.63-0.23%46,300
Nov 18, 202452.3452.7552.3452.7552.750.78%37,246
Nov 15, 202452.7852.7852.2552.3452.34-0.70%28,602
Nov 14, 202453.1753.1752.6152.7152.71-0.70%47,983
Nov 13, 202453.0153.2453.0153.0853.08-0.08%47,611
Nov 12, 202453.8353.8353.0053.1253.12-1.61%55,226
Nov 11, 202454.0454.2953.9453.9953.99-0.28%32,258
Nov 8, 202454.2454.3554.0454.1454.14-0.64%37,105
Nov 7, 202454.4454.6854.3854.4954.490.24%50,213
Nov 6, 202454.4654.5853.8154.3654.362.22%58,730
Nov 5, 202452.7953.2752.7953.1853.180.47%24,911
Nov 4, 202452.9653.2652.7552.9352.930.30%25,015
Nov 1, 202452.9753.0552.7352.7752.77-0.06%54,193
Oct 31, 202453.1753.3752.7952.8052.80-1.44%37,708
Oct 30, 202453.3553.8353.3553.5753.570.37%26,996
Oct 29, 202453.5453.6253.3453.3753.37-0.69%15,839
Oct 28, 202453.3953.7653.3953.7453.741.03%24,996
Oct 25, 202453.7153.7153.1653.1953.19-0.65%27,450
Oct 24, 202454.0354.0353.2253.5453.54-0.86%22,757
Oct 23, 202454.1154.2753.7154.0054.00-0.41%35,059
Oct 22, 202454.6754.6754.0054.2254.22-0.80%29,786
Oct 21, 202455.1855.1854.5654.6654.66-0.92%17,667
Oct 18, 202455.0255.2854.9055.1755.170.40%26,829
Oct 17, 202455.0055.0054.8154.9554.950.17%18,016
Oct 16, 202454.4054.9454.4054.8654.860.80%24,963
Oct 15, 202454.2154.8254.2154.4254.420.04%44,831
Oct 14, 202454.1354.4053.8854.4054.400.50%74,563
Oct 11, 202453.7254.1853.7254.1354.130.89%16,857
Oct 10, 202453.3353.7053.3353.6553.650.13%13,443
Oct 9, 202453.0953.6953.0953.5853.580.79%32,244
Oct 8, 202453.2353.2352.8253.1653.16-0.36%21,721
Oct 7, 202453.3053.4453.1053.3553.35-0.19%30,453
Oct 4, 202453.4053.5653.1053.4553.450.58%16,055
Oct 3, 202453.5153.5153.0253.1453.14-1.13%27,602
Oct 2, 202453.8754.1053.6753.7553.75-0.37%17,482
Oct 1, 202454.1554.1553.7053.9553.95-0.46%43,081
Sep 30, 202454.4054.4053.7854.2054.20-0.44%29,973
Sep 27, 202454.6454.9454.3754.4454.44-0.24%55,245
Sep 26, 202454.0354.6454.0354.5754.571.94%22,872
Sep 25, 202453.9453.9653.3953.5353.53-0.59%26,702
Sep 24, 202453.6653.9253.6653.8553.851.28%22,146
Sep 23, 202452.9153.1852.8753.1753.170.62%35,700
Sep 20, 202453.1253.1252.6152.8452.84-1.12%76,781
Sep 19, 202453.4253.5453.1153.4453.231.85%34,945
Sep 18, 202452.7753.0852.4052.4752.26-0.24%24,431
Sep 17, 202452.6052.9352.4552.6052.390.28%35,962
Sep 16, 202452.1552.4752.0752.4552.240.88%27,729
Sep 13, 202451.4552.2651.4551.9951.781.13%19,854
Sep 12, 202451.0151.4250.8151.4151.211.18%37,972
Sep 11, 202450.6650.8149.5850.8150.610.36%31,268
Sep 10, 202450.6050.6450.2450.6350.430.02%26,774
Sep 9, 202450.5250.8250.4850.6250.420.83%22,280
Sep 6, 202450.8950.9650.1750.2050.00-1.18%29,427
Sep 5, 202451.2851.2850.6650.8050.60-0.82%61,432
Sep 4, 202451.4751.7251.1451.2251.02-0.66%31,839
Sep 3, 202452.2152.3651.3851.5651.36-2.55%34,729
Aug 30, 202452.4552.9552.2152.9152.701.01%74,138
Aug 29, 202452.2952.6852.0752.3852.170.71%44,608
Aug 28, 202452.2152.2351.8452.0151.80-0.59%52,292
Aug 27, 202452.4852.4852.0352.3252.11-0.25%48,693
Aug 26, 202452.5152.8552.3752.4552.240.41%36,533
Aug 23, 202451.5952.3951.5952.2452.031.73%29,501
Aug 22, 202451.6051.6051.3251.3551.14-0.37%13,794
Aug 21, 202450.9851.5950.9851.5451.341.28%21,669
Aug 20, 202451.2251.2550.8550.8950.69-0.43%31,698
Aug 19, 202450.9651.1550.9251.1150.900.40%23,343
Aug 16, 202450.7750.9050.4850.9050.700.04%24,413
Aug 15, 202450.4450.9450.4050.8850.681.76%29,474
Aug 14, 202450.2850.2849.7250.0049.80-0.11%32,267
Aug 13, 202449.5550.1449.5550.0649.861.14%37,480
Aug 12, 202449.8149.8149.4449.4949.29-0.50%33,617
Aug 9, 202449.8049.9049.6449.7449.54-0.03%32,382
Aug 8, 202449.4649.9349.4649.7649.561.83%27,111
Aug 7, 202450.2250.2248.8648.8648.67-1.59%27,033
Aug 6, 202449.2950.2249.2049.6549.450.88%30,978
Aug 5, 202448.9449.5748.7649.2249.02-2.63%56,280
Aug 2, 202451.0251.0249.9250.5550.35-2.32%40,449
Aug 1, 202452.5052.7351.3951.7551.54-1.04%18,017
Jul 31, 202452.0652.8152.0652.2952.091.23%37,001
Jul 30, 202451.7851.9351.5951.6651.46-0.10%26,144
Jul 29, 202451.7151.8151.4751.7151.510.10%18,762
Jul 26, 202451.1551.8351.1551.6651.461.65%34,910
Jul 25, 202450.3651.4750.3650.8250.620.53%44,950
Jul 24, 202451.1651.5050.5550.5550.35-1.50%24,526
Jul 23, 202451.2051.4251.0051.3251.120.47%57,851
Jul 22, 202450.8651.1150.5751.0850.880.57%22,061
Jul 19, 202450.9651.0850.6450.7950.59-0.80%28,284
Jul 18, 202451.5452.0351.1851.2051.00-1.13%43,678
Jul 17, 202451.8552.1051.7851.7851.58-0.47%42,260
Jul 16, 202450.9452.0450.8252.0351.822.26%32,805
Jul 15, 202450.9351.2350.8750.8850.68-0.09%61,918
Jul 12, 202450.7051.1550.7050.9350.730.87%51,070
Jul 11, 202449.9250.4949.9250.4950.291.89%50,843
Jul 10, 202448.9649.5548.9649.5549.361.35%25,917
Jul 9, 202449.2849.2848.8948.8948.70-0.99%71,471
Jul 8, 202449.2749.5149.2049.3849.190.49%43,671
Jul 5, 202449.1349.2248.8749.1448.95-0.16%26,766
Jul 3, 202449.0149.3049.0149.2249.030.86%18,248
Jul 2, 202448.5648.8048.4348.8048.610.20%53,804