Skip to main content

Fidelity MSCI Materials Index ETF (NY:FMAT)

50.99 +1.12 (+2.25%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 49.84 51.17 49.84 50.99 328,811 +1.12(+2.25%)
Jun 30, 2025 49.80 49.97 49.72 49.87 179,323 +0.00(+0.00%)
Jun 27, 2025 49.76 50.07 49.62 49.87 26,315 +0.02(+0.04%)
Jun 26, 2025 49.56 49.92 49.56 49.85 22,594 +0.59(+1.20%)
Jun 25, 2025 49.56 49.58 49.26 49.26 26,678 -0.46(-0.93%)
Jun 24, 2025 49.51 49.77 49.38 49.72 29,558 +0.38(+0.77%)
Jun 23, 2025 48.76 49.37 48.50 49.34 48,742 +0.68(+1.40%)
Jun 20, 2025 49.11 49.11 48.60 48.66 27,310 -0.35(-0.71%)
Jun 18, 2025 49.22 49.36 48.95 49.01 96,837 -0.12(-0.24%)
Jun 17, 2025 49.36 49.44 49.07 49.13 21,986 -0.45(-0.90%)
Jun 16, 2025 49.40 49.78 49.40 49.57 21,646 +0.45(+0.91%)
Jun 13, 2025 49.24 49.75 49.04 49.13 12,898 -0.70(-1.40%)
Jun 12, 2025 49.49 49.88 49.21 49.82 25,564 +0.22(+0.44%)
Jun 11, 2025 50.12 50.12 49.48 49.61 44,915 -0.53(-1.05%)
Jun 10, 2025 49.94 50.18 49.94 50.13 16,030 +0.25(+0.50%)
Jun 09, 2025 49.63 50.19 49.63 49.88 16,980 +0.34(+0.68%)
Jun 06, 2025 49.70 49.92 49.47 49.54 15,510 +0.14(+0.28%)
Jun 05, 2025 49.70 49.77 49.32 49.40 40,201 -0.16(-0.32%)
Jun 04, 2025 49.41 49.76 49.41 49.56 24,922 +0.16(+0.32%)
Jun 03, 2025 48.67 49.40 48.49 49.40 29,084 +0.55(+1.12%)
Jun 02, 2025 48.79 48.86 48.54 48.86 22,263 +0.22(+0.45%)
May 30, 2025 48.56 48.67 48.11 48.64 25,639 -0.02(-0.04%)
May 29, 2025 48.79 48.79 48.24 48.66 18,302 +0.15(+0.31%)
May 28, 2025 49.08 49.08 48.47 48.51 19,951 -0.71(-1.44%)
May 27, 2025 48.62 49.22 48.62 49.22 20,797 +0.90(+1.85%)
May 23, 2025 47.86 48.45 47.86 48.32 19,261 +0.00(+0.00%)
May 22, 2025 48.28 48.53 48.02 48.32 18,283 -0.04(-0.08%)
May 21, 2025 48.62 48.89 48.32 48.36 23,797 -0.70(-1.42%)
May 20, 2025 49.14 49.15 48.89 49.06 14,734 -0.16(-0.32%)
May 19, 2025 48.66 49.22 48.66 49.22 17,587 +0.14(+0.28%)
May 16, 2025 48.52 49.08 48.36 49.08 18,594 +0.48(+0.98%)
May 15, 2025 47.93 48.60 47.93 48.60 91,851 +0.47(+0.97%)
May 14, 2025 48.30 48.30 47.98 48.13 30,705 -0.45(-0.92%)
May 13, 2025 48.84 48.96 48.58 48.58 25,216 -0.19(-0.39%)
May 12, 2025 48.93 49.27 48.56 48.77 36,531 +1.05(+2.19%)
May 09, 2025 47.56 47.76 47.47 47.72 30,417 +0.15(+0.31%)
May 08, 2025 47.16 48.03 47.16 47.57 37,268 +0.60(+1.27%)
May 07, 2025 47.24 47.36 46.82 46.98 22,167 -0.30(-0.63%)
May 06, 2025 47.36 47.57 47.20 47.27 17,899 -0.40(-0.84%)
May 05, 2025 47.78 47.93 47.55 47.67 23,047 -0.27(-0.56%)
May 02, 2025 47.77 48.15 47.61 47.94 24,759 +0.77(+1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.