Skip to main content

Fidelity Materials MSCI ETF (NY: FMAT )

49.45 -0.68 (-1.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 46.31 46.37 45.94 46.17 120,854 -0.05(-0.10%)
May 27, 2021 46.16 46.33 46.07 46.21 91,914 +0.45(+0.99%)
May 26, 2021 45.75 45.82 45.42 45.76 115,435 +0.11(+0.25%)
May 25, 2021 46.26 46.30 45.59 45.65 125,897 -0.46(-1.00%)
May 24, 2021 46.05 46.24 45.76 46.11 248,557 +0.37(+0.80%)
May 21, 2021 45.93 46.21 45.66 45.74 135,428 +0.12(+0.27%)
May 20, 2021 45.68 45.76 45.41 45.62 202,369 +0.03(+0.06%)
May 19, 2021 45.74 45.76 45.09 45.59 175,938 -0.74(-1.59%)
May 18, 2021 47.04 47.04 46.34 46.33 208,593 -0.58(-1.23%)
May 17, 2021 46.55 46.95 46.20 46.90 169,171 +0.45(+0.98%)
May 14, 2021 46.16 46.52 46.13 46.45 207,725 +0.51(+1.11%)
May 13, 2021 45.33 46.05 45.21 45.94 182,572 +0.73(+1.61%)
May 12, 2021 46.44 46.44 45.13 45.21 275,994 -1.31(-2.82%)
May 11, 2021 45.76 46.56 45.56 46.53 404,813 +0.20(+0.43%)
May 10, 2021 47.10 47.26 46.30 46.33 570,236 -0.17(-0.37%)
May 07, 2021 46.16 46.62 45.87 46.50 419,366 +0.41(+0.88%)
May 06, 2021 45.93 46.09 45.32 46.09 263,172 +0.39(+0.85%)
May 05, 2021 45.53 45.77 45.13 45.70 553,955 +0.55(+1.21%)
May 04, 2021 44.35 45.16 44.23 45.16 174,627 +0.62(+1.40%)
May 03, 2021 44.24 44.79 44.18 44.53 174,303 +0.73(+1.66%)
Apr 30, 2021 44.04 44.27 43.70 43.81 152,056 -0.44(-1.00%)
Apr 29, 2021 44.36 44.36 43.84 44.25 138,985 +0.19(+0.43%)
Apr 28, 2021 44.02 44.22 43.97 44.06 78,330 +0.09(+0.21%)
Apr 27, 2021 44.01 44.07 43.71 43.97 110,721 -0.11(-0.26%)
Apr 26, 2021 43.96 44.28 43.89 44.08 183,366 +0.31(+0.71%)
Apr 23, 2021 43.25 43.86 43.18 43.77 88,054 +0.77(+1.80%)
Apr 22, 2021 43.66 43.66 42.94 43.00 118,238 -0.71(-1.62%)
Apr 21, 2021 42.97 43.72 42.89 43.70 128,774 +0.80(+1.87%)
Apr 20, 2021 43.49 43.49 42.70 42.90 179,090 -0.53(-1.22%)
Apr 19, 2021 43.68 43.71 43.18 43.43 147,380 -0.19(-0.43%)
Apr 16, 2021 43.48 43.71 43.44 43.62 171,341 +0.51(+1.18%)
Apr 15, 2021 43.00 43.15 42.68 43.11 137,829 +0.46(+1.08%)
Apr 14, 2021 42.39 42.85 42.39 42.65 85,588 +0.36(+0.85%)
Apr 13, 2021 42.57 42.57 42.08 42.29 129,095 -0.18(-0.42%)
Apr 12, 2021 42.33 42.49 42.28 42.47 391,603 +0.17(+0.40%)
Apr 09, 2021 42.11 42.30 41.94 42.30 88,266 +0.32(+0.76%)
Apr 08, 2021 41.98 42.01 41.57 41.98 102,744 +0.03(+0.07%)
Apr 07, 2021 42.64 42.64 41.87 41.95 120,827 -0.74(-1.72%)
Apr 06, 2021 42.69 42.85 42.52 42.68 113,817 +0.05(+0.11%)
Apr 05, 2021 42.69 42.77 42.37 42.64 168,892 +0.52(+1.23%)
Apr 01, 2021 41.86 42.14 41.57 42.12 267,025 +0.36(+0.86%)
Mar 31, 2021 42.09 42.15 41.67 41.76 82,021 -0.12(-0.29%)
Mar 30, 2021 41.89 41.99 41.67 41.88 78,685 +0.03(+0.07%)
Mar 29, 2021 42.02 42.39 41.70 41.85 89,451 -0.20(-0.47%)
Mar 26, 2021 41.35 42.11 41.26 42.05 109,459 +1.07(+2.60%)
Mar 25, 2021 40.11 41.06 39.90 40.99 96,326 +0.67(+1.66%)
Mar 24, 2021 40.43 40.97 40.19 40.32 88,160 +0.25(+0.61%)
Mar 23, 2021 40.93 40.93 39.92 40.07 204,451 -1.03(-2.50%)
Mar 22, 2021 41.16 41.25 40.82 41.10 103,306 -0.06(-0.14%)
Mar 19, 2021 41.31 41.40 40.67 41.16 98,545 -0.21(-0.52%)
Mar 18, 2021 41.60 42.06 41.27 41.37 68,017 -0.26(-0.63%)
Mar 17, 2021 41.26 41.69 41.07 41.63 141,050 +0.46(+1.12%)
Mar 16, 2021 41.63 41.63 40.98 41.17 91,193 -0.44(-1.06%)
Mar 15, 2021 41.70 41.70 41.12 41.61 139,737 -0.02(-0.05%)
Mar 12, 2021 41.51 41.63 41.35 41.63 81,788 +0.19(+0.45%)
Mar 11, 2021 41.66 41.74 41.38 41.45 202,188 +0.25(+0.62%)
Mar 10, 2021 40.70 41.47 40.62 41.19 107,414 +0.74(+1.84%)
Mar 09, 2021 40.60 40.77 40.19 40.45 128,812 +0.21(+0.51%)
Mar 08, 2021 39.79 40.75 39.75 40.24 190,296 +0.60(+1.52%)
Mar 05, 2021 39.14 39.68 38.29 39.64 122,841 +0.97(+2.50%)
Mar 04, 2021 39.45 39.57 37.99 38.67 279,709 -0.83(-2.09%)
Mar 03, 2021 39.72 40.00 39.45 39.50 124,212 -0.27(-0.69%)
Mar 02, 2021 39.77 40.13 39.69 39.77 155,525 +0.16(+0.40%)
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.