Skip to main content

Fidelity Momentum Factor ETF (NY: FDMO )

60.36 +0.07 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 60.34 60.41 60.24 60.36 21,227 +0.07(+0.11%)
Mar 27, 2024 60.57 60.57 60.57 60.29 9,872 +0.12(+0.20%)
Mar 26, 2024 60.47 60.62 60.17 60.17 8,654 -0.15(-0.25%)
Mar 25, 2024 60.25 60.52 60.23 60.32 17,166 -0.11(-0.18%)
Mar 22, 2024 60.43 60.53 60.30 60.43 4,334 -0.05(-0.09%)
Mar 21, 2024 60.51 60.71 60.44 60.48 12,081 +0.42(+0.70%)
Mar 20, 2024 59.26 60.06 59.25 60.06 9,781 +0.85(+1.44%)
Mar 19, 2024 58.67 59.21 58.54 59.21 7,350 +0.26(+0.45%)
Mar 18, 2024 59.14 59.32 58.95 58.95 5,421 +0.36(+0.61%)
Mar 15, 2024 58.55 58.92 58.50 58.59 5,637 -0.38(-0.64%)
Mar 14, 2024 59.06 59.12 58.83 58.96 5,994 -0.34(-0.58%)
Mar 13, 2024 59.29 59.47 59.15 59.31 13,830 -0.03(-0.06%)
Mar 12, 2024 58.52 59.35 58.52 59.34 13,128 +0.93(+1.58%)
Mar 11, 2024 58.73 58.74 58.22 58.42 22,325 -0.44(-0.75%)
Mar 08, 2024 59.62 59.93 58.64 58.86 12,686 -0.56(-0.94%)
Mar 07, 2024 58.94 59.44 58.94 59.42 8,631 +0.69(+1.18%)
Mar 06, 2024 59.06 59.06 58.61 58.72 9,938 +0.42(+0.72%)
Mar 05, 2024 58.91 58.91 58.06 58.31 6,593 -0.85(-1.44%)
Mar 04, 2024 59.28 59.54 59.16 59.16 77,710 -0.06(-0.10%)
Mar 01, 2024 58.63 59.22 58.61 59.22 7,136 +0.74(+1.27%)
Feb 29, 2024 58.30 58.48 58.12 58.48 10,551 +0.57(+0.99%)
Feb 28, 2024 57.89 58.03 57.86 57.91 12,544 -0.20(-0.34%)
Feb 27, 2024 58.06 58.11 57.84 58.10 9,817 +0.19(+0.33%)
Feb 26, 2024 57.89 58.07 57.89 57.92 4,031 +0.11(+0.19%)
Feb 23, 2024 58.01 58.01 57.58 57.81 3,927 +0.16(+0.28%)
Feb 22, 2024 57.05 57.66 57.05 57.64 10,631 +1.66(+2.97%)
Feb 21, 2024 55.86 55.98 55.59 55.98 224,893 -0.30(-0.53%)
Feb 20, 2024 56.62 56.62 55.95 56.28 9,010 -0.59(-1.03%)
Feb 16, 2024 57.13 57.27 56.84 56.86 16,825 -0.32(-0.57%)
Feb 15, 2024 56.87 57.20 56.82 57.19 5,266 +0.26(+0.46%)
Feb 14, 2024 56.62 56.93 56.49 56.93 91,654 +0.77(+1.37%)
Feb 13, 2024 55.93 56.37 55.88 56.16 34,145 -0.76(-1.34%)
Feb 12, 2024 57.23 57.34 56.90 56.92 8,488 -0.26(-0.46%)
Feb 09, 2024 56.74 57.21 56.74 57.18 60,631 +0.46(+0.80%)
Feb 08, 2024 56.65 56.75 56.60 56.72 9,476 +0.15(+0.27%)
Feb 07, 2024 56.44 56.66 56.44 56.57 70,747 +0.60(+1.06%)
Feb 06, 2024 56.09 56.13 55.74 55.98 12,760 +0.03(+0.05%)
Feb 05, 2024 55.91 55.98 55.59 55.95 13,815 -0.07(-0.13%)
Feb 02, 2024 55.30 56.13 55.27 56.02 38,914 +0.92(+1.67%)
Feb 01, 2024 54.71 55.17 54.55 55.10 13,493 +0.69(+1.27%)
Jan 31, 2024 54.89 54.96 54.41 54.41 7,637 -0.80(-1.45%)
Jan 30, 2024 55.19 55.28 55.11 55.22 8,732 -0.05(-0.09%)
Jan 29, 2024 54.82 55.28 54.79 55.26 6,827 +0.55(+1.00%)
Jan 26, 2024 54.65 54.92 54.62 54.72 10,296 +0.05(+0.09%)
Jan 25, 2024 54.69 54.72 54.44 54.67 21,963 +0.24(+0.45%)
Jan 24, 2024 54.76 54.80 54.37 54.42 11,631 +0.05(+0.10%)
Jan 23, 2024 54.28 54.37 54.16 54.37 6,404 +0.01(+0.02%)
Jan 22, 2024 54.38 54.50 54.32 54.36 10,254 +0.23(+0.43%)
Jan 19, 2024 53.69 54.12 53.56 54.12 15,383 +0.68(+1.27%)
Jan 18, 2024 53.20 53.46 53.10 53.45 400,538 +0.53(+0.99%)
Jan 17, 2024 52.82 52.92 52.64 52.92 6,837 -0.21(-0.40%)
Jan 16, 2024 53.13 53.35 52.97 53.13 5,458 -0.12(-0.22%)
Jan 12, 2024 53.42 53.49 53.11 53.25 6,052 +0.06(+0.11%)
Jan 11, 2024 52.86 53.25 52.73 53.19 3,497 +0.08(+0.15%)
Jan 10, 2024 52.92 53.19 52.86 53.11 4,164 +0.45(+0.86%)
Jan 09, 2024 52.45 52.70 52.42 52.66 7,364 +0.12(+0.23%)
Jan 08, 2024 51.80 52.54 51.80 52.54 3,679 +0.92(+1.78%)
Jan 05, 2024 51.47 51.91 51.47 51.62 5,928 +0.11(+0.21%)
Jan 04, 2024 51.80 51.93 51.51 51.51 4,691 -0.10(-0.19%)
Jan 03, 2024 51.84 51.84 51.60 51.60 4,328 -0.58(-1.12%)
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.