Skip to main content

Fidelity Materials MSCI ETF (NY: FMAT )

52.37 +0.17 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 48.24 48.57 47.79 47.82 74,644 -0.56(-1.15%)
Mar 30, 2022 48.77 48.77 48.23 48.38 64,822 -0.17(-0.36%)
Mar 29, 2022 48.26 48.60 47.87 48.55 376,073 +0.35(+0.72%)
Mar 28, 2022 48.36 48.36 47.78 48.21 165,645 -0.26(-0.54%)
Mar 25, 2022 48.13 48.49 48.04 48.47 110,961 +0.41(+0.86%)
Mar 24, 2022 47.52 48.06 47.38 48.05 55,086 +0.91(+1.94%)
Mar 23, 2022 47.23 47.42 47.12 47.14 68,878 -0.15(-0.33%)
Mar 22, 2022 47.41 47.69 47.17 47.29 67,629 +0.13(+0.29%)
Mar 21, 2022 46.87 47.36 46.81 47.16 90,969 +0.46(+0.99%)
Mar 18, 2022 46.24 46.74 46.07 46.70 55,897 +0.30(+0.65%)
Mar 17, 2022 45.47 46.41 45.47 46.40 66,576 +0.87(+1.92%)
Mar 16, 2022 45.37 45.86 44.58 45.53 163,485 +0.78(+1.74%)
Mar 15, 2022 44.26 44.83 43.99 44.75 54,999 +0.46(+1.04%)
Mar 14, 2022 44.60 44.90 44.08 44.29 77,179 -0.09(-0.19%)
Mar 11, 2022 44.89 45.06 44.37 44.37 34,719 -0.34(-0.75%)
Mar 10, 2022 43.99 44.80 44.71 39,227 +0.24(+0.54%)
Mar 09, 2022 43.68 44.71 43.62 44.47 54,034 +1.32(+3.05%)
Mar 08, 2022 43.45 44.04 42.98 43.15 268,699 -0.34(-0.78%)
Mar 07, 2022 44.99 44.99 43.45 43.49 118,214 -1.58(-3.51%)
Mar 04, 2022 44.77 45.10 44.36 45.07 63,277 -0.18(-0.40%)
Mar 03, 2022 45.47 45.55 44.76 45.26 76,316 +0.12(+0.25%)
Mar 02, 2022 44.46 45.37 44.35 45.14 91,006 +0.99(+2.24%)
Mar 01, 2022 45.13 45.30 43.90 44.15 74,792 -0.95(-2.10%)
Feb 28, 2022 45.09 45.39 44.71 45.10 69,546 -0.43(-0.95%)
Feb 25, 2022 43.98 45.54 44.45 45.53 160,615 +1.71(+3.89%)
Feb 24, 2022 43.01 43.94 42.74 43.83 219,061 -0.14(-0.33%)
Feb 23, 2022 44.77 44.95 43.91 43.97 104,524 -0.57(-1.27%)
Feb 22, 2022 45.06 45.23 44.25 44.54 401,595 -0.64(-1.42%)
Feb 18, 2022 45.18 0 -0.09(-0.19%)
Feb 17, 2022 45.70 45.70 45.13 45.27 52,591 -0.69(-1.50%)
Feb 16, 2022 45.64 46.08 45.51 45.96 52,884 +0.34(+0.74%)
Feb 15, 2022 45.02 45.66 45.02 45.62 85,169 +0.91(+2.04%)
Feb 14, 2022 44.97 45.02 44.38 44.71 88,268 -0.31(-0.68%)
Feb 11, 2022 45.43 45.80 44.83 45.02 72,721 -0.60(-1.32%)
Feb 10, 2022 45.73 46.63 45.41 45.62 54,380 -0.31(-0.67%)
Feb 09, 2022 45.51 45.99 45.51 45.93 115,666 +0.94(+2.09%)
Feb 08, 2022 44.29 45.06 44.29 44.99 48,872 +0.80(+1.80%)
Feb 07, 2022 44.43 44.57 44.05 44.19 130,492 -0.18(-0.41%)
Feb 04, 2022 44.63 44.77 44.09 44.37 55,911 -0.61(-1.36%)
Feb 03, 2022 45.40 44.93 44.99 44,291 -0.79(-1.72%)
Feb 02, 2022 45.70 45.96 45.37 45.77 76,226 +0.14(+0.32%)
Feb 01, 2022 45.04 45.71 44.92 45.63 213,831 +0.74(+1.64%)
Jan 31, 2022 44.07 44.89 44.89 447,716 +0.66(+1.50%)
Jan 28, 2022 43.86 44.23 43.22 44.23 55,775 +0.24(+0.54%)
Jan 27, 2022 44.31 44.98 43.64 43.99 98,703 +0.07(+0.15%)
Jan 26, 2022 44.79 45.11 43.50 43.92 103,359 -0.48(-1.08%)
Jan 25, 2022 44.16 44.72 43.42 44.40 92,689 -0.35(-0.77%)
Jan 24, 2022 43.91 44.85 43.11 44.75 298,211 +0.05(+0.11%)
Jan 21, 2022 45.65 45.78 44.55 44.70 122,218 -1.25(-2.71%)
Jan 20, 2022 46.85 47.15 45.86 45.95 138,254 -0.71(-1.52%)
Jan 19, 2022 47.07 47.30 46.65 46.66 67,285 -0.13(-0.29%)
Jan 18, 2022 47.14 47.14 46.46 46.79 68,377 -0.74(-1.55%)
Jan 14, 2022 47.53 0 -0.32(-0.66%)
Jan 13, 2022 48.24 48.44 47.76 47.85 57,371 -0.29(-0.60%)
Jan 12, 2022 48.04 48.31 47.71 48.13 85,428 +0.46(+0.97%)
Jan 11, 2022 47.33 47.68 46.86 47.67 99,250 +0.48(+1.02%)
Jan 10, 2022 47.49 47.53 46.76 47.19 247,693 -0.51(-1.07%)
Jan 07, 2022 47.82 47.86 47.46 47.70 250,432 -0.03(-0.06%)
Jan 06, 2022 48.34 48.34 47.67 47.73 154,605 -0.54(-1.11%)
Jan 05, 2022 48.53 49.26 48.27 48.27 217,088 -0.05(-0.10%)
Jan 04, 2022 47.98 48.51 47.93 48.31 208,682 +0.53(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.