Skip to main content

Fidelity Materials MSCI ETF (NY: FMAT )

47.87 +0.99 (+2.11%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 47.19 48.06 47.19 47.87 27,094 +0.99(+2.11%)
May 25, 2022 46.49 47.05 46.33 46.88 78,146 +0.31(+0.67%)
May 24, 2022 46.66 46.69 45.81 46.57 90,699 -0.28(-0.60%)
May 23, 2022 46.39 46.96 46.31 46.85 131,124 +0.87(+1.89%)
May 20, 2022 46.76 46.76 45.00 45.98 105,311 -0.19(-0.41%)
May 19, 2022 45.51 46.72 45.50 46.17 151,594 +0.28(+0.61%)
May 18, 2022 46.93 47.02 45.74 45.89 65,014 -1.50(-3.17%)
May 17, 2022 46.92 47.46 46.69 47.39 275,507 +1.37(+2.98%)
May 16, 2022 45.89 46.39 45.53 46.02 223,664 -0.05(-0.11%)
May 13, 2022 45.80 46.55 45.80 46.07 63,411 +0.79(+1.74%)
May 12, 2022 44.93 45.70 44.48 45.28 162,614 -0.10(-0.22%)
May 11, 2022 45.50 46.70 45.33 45.38 165,540 -0.04(-0.09%)
May 10, 2022 46.42 46.50 44.88 45.42 870,712 -0.45(-0.98%)
May 09, 2022 46.45 46.93 45.70 45.87 460,997 -1.51(-3.19%)
May 06, 2022 47.74 47.74 46.72 47.38 180,392 -0.74(-1.54%)
May 05, 2022 49.53 49.53 47.62 48.12 198,611 -1.63(-3.28%)
May 04, 2022 48.42 49.80 48.16 49.75 48,668 +1.61(+3.34%)
May 03, 2022 47.59 48.40 47.54 48.14 117,506 +0.63(+1.33%)
May 02, 2022 47.60 47.91 46.59 47.51 140,031 -0.12(-0.25%)
Apr 29, 2022 48.73 49.22 47.57 47.63 36,630 -0.98(-2.02%)
Apr 28, 2022 48.04 48.77 47.27 48.61 40,898 +0.76(+1.59%)
Apr 27, 2022 47.48 48.37 47.42 47.85 42,509 +0.70(+1.48%)
Apr 26, 2022 48.18 48.32 47.16 47.15 100,961 -0.87(-1.81%)
Apr 25, 2022 47.69 48.13 46.66 48.02 100,876 -0.27(-0.56%)
Apr 22, 2022 49.74 49.74 48.21 48.29 90,288 -1.75(-3.50%)
Apr 21, 2022 51.43 51.43 49.88 50.04 86,591 -1.00(-1.96%)
Apr 20, 2022 50.82 51.22 50.69 51.04 68,402 +0.33(+0.65%)
Apr 19, 2022 49.92 50.78 49.87 50.71 52,593 +0.63(+1.26%)
Apr 18, 2022 50.27 50.39 49.96 50.08 203,170 -0.04(-0.08%)
Apr 14, 2022 50.20 50.72 50.10 50.12 50,004 -0.13(-0.26%)
Apr 13, 2022 49.55 50.26 49.39 50.25 390,145 +0.88(+1.78%)
Apr 12, 2022 49.60 50.10 49.22 49.37 211,046 +0.03(+0.06%)
Apr 11, 2022 49.42 49.86 49.29 49.34 55,515 -0.19(-0.38%)
Apr 08, 2022 49.52 49.90 49.30 49.53 34,816 +0.22(+0.45%)
Apr 07, 2022 49.18 49.54 48.71 49.31 59,390 +0.20(+0.41%)
Apr 06, 2022 49.33 49.37 48.71 49.11 144,218 -0.56(-1.13%)
Apr 05, 2022 50.09 50.48 49.52 49.67 39,338 -0.43(-0.86%)
Apr 04, 2022 50.42 50.42 49.82 50.10 39,774 -0.11(-0.21%)
Apr 01, 2022 49.97 50.30 49.65 50.21 77,563 +0.53(+1.07%)
Mar 31, 2022 50.11 50.46 49.65 49.68 71,855 -0.58(-1.15%)
Mar 30, 2022 50.66 50.66 50.10 50.26 62,400 -0.18(-0.36%)
Mar 29, 2022 50.13 50.49 49.73 50.44 362,018 +0.36(+0.72%)
Mar 28, 2022 50.24 50.24 49.63 50.08 159,455 -0.27(-0.54%)
Mar 25, 2022 50.00 50.37 49.91 50.35 106,814 +0.43(+0.86%)
Mar 24, 2022 49.36 49.93 49.22 49.92 53,028 +0.95(+1.94%)
Mar 23, 2022 49.06 49.26 48.95 48.97 66,304 -0.16(-0.33%)
Mar 22, 2022 49.25 49.54 49.00 49.13 65,102 +0.14(+0.29%)
Mar 21, 2022 48.69 49.20 48.63 48.99 87,570 +0.48(+0.99%)
Mar 18, 2022 48.04 48.55 47.86 48.51 53,808 +0.11(+0.23%)
Mar 17, 2022 47.43 48.41 47.43 48.40 63,822 +0.91(+1.92%)
Mar 16, 2022 47.33 47.84 46.50 47.49 156,719 +0.81(+1.74%)
Mar 15, 2022 46.17 46.76 45.89 46.68 52,724 +0.48(+1.04%)
Mar 14, 2022 46.53 46.84 45.98 46.20 73,986 -0.09(-0.19%)
Mar 11, 2022 46.83 47.00 46.29 46.29 33,283 -0.35(-0.75%)
Mar 10, 2022 45.89 46.73 46.64 37,605 +0.25(+0.54%)
Mar 09, 2022 45.56 46.64 45.50 46.39 51,799 +1.37(+3.05%)
Mar 08, 2022 45.33 45.94 44.83 45.02 257,583 -0.35(-0.78%)
Mar 07, 2022 46.93 46.93 45.33 45.37 113,324 -1.65(-3.51%)
Mar 04, 2022 46.70 47.05 46.27 47.02 60,660 -0.19(-0.40%)
Mar 03, 2022 47.43 47.52 46.69 47.21 73,159 +0.12(+0.25%)
Mar 02, 2022 46.38 47.33 46.27 47.09 87,241 +1.03(+2.24%)
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.