Skip to main content

Fidelity Momentum Factor ETF (NY: FDMO )

61.12 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 35.06 35.56 35.03 35.51 12,207 +0.64(+1.83%)
Jun 29, 2020 34.57 34.87 34.27 34.87 20,114 +0.37(+1.07%)
Jun 26, 2020 35.11 35.15 34.50 34.50 24,695 -0.71(-2.02%)
Jun 25, 2020 34.75 35.21 34.59 35.21 22,848 +0.36(+1.04%)
Jun 24, 2020 35.42 35.62 34.79 34.85 17,880 -0.82(-2.31%)
Jun 23, 2020 35.85 35.93 35.66 35.67 11,604 +0.07(+0.19%)
Jun 22, 2020 35.16 35.61 35.14 35.61 7,547 +0.38(+1.07%)
Jun 19, 2020 35.66 35.66 35.10 35.23 25,315 -0.04(-0.11%)
Jun 18, 2020 35.14 35.31 35.07 35.27 16,710 +0.02(+0.05%)
Jun 17, 2020 35.31 35.48 35.18 35.25 19,587 -0.03(-0.08%)
Jun 16, 2020 35.37 35.48 34.81 35.28 27,477 +0.61(+1.75%)
Jun 15, 2020 33.53 34.72 33.53 34.67 44,368 +0.43(+1.25%)
Jun 12, 2020 34.78 34.84 33.65 34.24 56,570 +0.23(+0.67%)
Jun 11, 2020 34.87 35.20 34.01 34.01 31,493 -1.75(-4.89%)
Jun 10, 2020 35.81 35.99 35.64 35.76 19,068 +0.13(+0.35%)
Jun 09, 2020 35.46 35.75 35.38 35.63 44,354 +0.08(+0.23%)
Jun 08, 2020 35.35 35.55 35.15 35.55 28,973 +0.25(+0.69%)
Jun 05, 2020 35.15 35.46 34.93 35.31 27,663 +0.64(+1.85%)
Jun 04, 2020 34.90 35.12 34.53 34.67 32,782 -0.50(-1.41%)
Jun 03, 2020 35.21 35.21 35.02 35.16 79,128 +0.13(+0.38%)
Jun 02, 2020 34.91 35.03 34.71 35.03 10,672 +0.08(+0.22%)
Jun 01, 2020 34.71 35.07 34.68 34.95 14,082 +0.10(+0.29%)
May 29, 2020 34.42 34.85 34.28 34.85 30,253 +0.51(+1.48%)
May 28, 2020 34.25 34.78 34.25 34.34 22,868 +0.09(+0.25%)
May 27, 2020 34.18 34.25 33.33 34.25 33,025 +0.27(+0.80%)
May 26, 2020 34.63 34.63 33.93 33.98 15,843 +0.00(+0.00%)
May 22, 2020 33.94 33.98 33.72 33.98 6,527 +0.13(+0.37%)
May 21, 2020 34.14 34.14 33.70 33.86 32,304 -0.27(-0.80%)
May 20, 2020 34.22 34.27 34.03 34.13 13,401 +0.35(+1.04%)
May 19, 2020 34.00 34.23 33.78 33.78 12,873 -0.29(-0.85%)
May 18, 2020 34.03 34.23 34.01 34.07 24,116 +0.67(+1.99%)
May 15, 2020 32.87 33.40 32.87 33.40 52,322 +0.16(+0.49%)
May 14, 2020 32.54 33.24 32.24 33.24 15,004 +0.36(+1.09%)
May 13, 2020 33.42 33.54 32.50 32.88 26,163 -0.62(-1.84%)
May 12, 2020 34.24 34.33 33.24 33.50 10,107 -0.59(-1.73%)
May 11, 2020 33.62 34.24 33.62 34.09 15,912 +0.21(+0.63%)
May 08, 2020 33.73 33.96 33.69 33.88 18,960 +0.51(+1.53%)
May 07, 2020 33.38 33.59 33.37 33.37 7,351 +0.35(+1.05%)
May 06, 2020 33.41 33.46 33.01 33.02 6,874 -0.21(-0.64%)
May 05, 2020 33.19 33.48 33.16 33.23 20,995 +0.58(+1.77%)
May 04, 2020 32.21 32.66 32.21 32.65 12,937 +0.11(+0.33%)
May 01, 2020 32.76 33.00 32.41 32.55 16,059 -0.82(-2.46%)
Apr 30, 2020 33.61 33.61 33.25 33.37 18,661 -0.37(-1.11%)
Apr 29, 2020 33.49 33.96 33.41 33.74 24,606 +0.95(+2.91%)
Apr 28, 2020 33.47 33.48 32.79 32.79 34,917 -0.28(-0.85%)
Apr 27, 2020 32.63 33.08 32.63 33.07 17,301 +0.63(+1.93%)
Apr 24, 2020 32.22 32.58 31.89 32.44 59,989 +0.48(+1.51%)
Apr 23, 2020 32.14 32.46 31.94 31.96 19,900 -0.15(-0.48%)
Apr 22, 2020 31.91 32.17 31.80 32.11 22,408 +0.88(+2.82%)
Apr 21, 2020 31.78 31.78 31.09 31.23 18,394 -1.09(-3.38%)
Apr 20, 2020 32.35 32.73 32.27 32.32 30,676 -0.60(-1.81%)
Apr 17, 2020 32.72 32.95 32.38 32.92 96,252 +0.86(+2.67%)
Apr 16, 2020 32.00 32.13 31.59 32.06 20,058 +0.24(+0.76%)
Apr 15, 2020 31.94 31.95 31.56 31.82 47,794 -0.61(-1.87%)
Apr 14, 2020 31.96 32.47 31.96 32.43 30,303 +1.05(+3.35%)
Apr 13, 2020 31.75 31.75 31.11 31.38 105,812 -0.35(-1.10%)
Apr 09, 2020 31.62 32.01 31.57 31.73 15,748 +0.69(+2.21%)
Apr 08, 2020 30.49 31.10 30.33 31.04 16,608 +0.81(+2.68%)
Apr 07, 2020 31.37 31.37 30.21 30.23 34,360 +0.01(+0.03%)
Apr 06, 2020 29.32 30.26 29.32 30.22 18,101 +2.11(+7.52%)
Apr 03, 2020 28.68 28.68 27.98 28.11 22,483 -0.53(-1.85%)
Apr 02, 2020 27.86 28.64 27.86 28.64 28,546 +0.64(+2.28%)
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.