Skip to main content

Fidelity Materials MSCI ETF (NY: FMAT )

49.16 -0.29 (-0.59%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 48.06 48.39 47.61 47.64 74,924 -0.56(-1.15%)
Mar 30, 2022 48.58 48.58 48.05 48.20 65,065 -0.17(-0.36%)
Mar 29, 2022 48.08 48.42 47.69 48.37 377,481 +0.35(+0.72%)
Mar 28, 2022 48.18 48.18 47.60 48.03 166,266 -0.26(-0.54%)
Mar 25, 2022 47.95 48.31 47.87 48.29 111,376 +0.41(+0.86%)
Mar 24, 2022 47.34 47.88 47.21 47.88 55,293 +0.91(+1.94%)
Mar 23, 2022 47.05 47.24 46.94 46.96 69,136 -0.15(-0.33%)
Mar 22, 2022 47.23 47.51 46.99 47.12 67,882 +0.13(+0.29%)
Mar 21, 2022 46.70 47.18 46.64 46.98 91,310 +0.46(+0.99%)
Mar 18, 2022 46.07 46.56 45.90 46.52 56,106 +0.30(+0.65%)
Mar 17, 2022 45.30 46.23 45.30 46.22 66,825 +0.87(+1.92%)
Mar 16, 2022 45.20 45.69 44.41 45.36 164,098 +0.77(+1.74%)
Mar 15, 2022 44.09 44.66 43.83 44.58 55,205 +0.46(+1.04%)
Mar 14, 2022 44.44 44.73 43.91 44.12 77,468 -0.09(-0.19%)
Mar 11, 2022 44.73 44.89 44.21 44.21 34,849 -0.33(-0.75%)
Mar 10, 2022 43.83 44.63 44.54 39,374 +0.24(+0.54%)
Mar 09, 2022 43.51 44.55 43.45 44.30 54,236 +1.31(+3.05%)
Mar 08, 2022 43.29 43.88 42.82 42.99 269,706 -0.34(-0.78%)
Mar 07, 2022 44.82 44.82 43.29 43.33 118,657 -1.58(-3.51%)
Mar 04, 2022 44.60 44.94 44.19 44.91 63,514 -0.18(-0.40%)
Mar 03, 2022 45.30 45.38 44.59 45.09 76,602 +0.11(+0.25%)
Mar 02, 2022 44.30 45.20 44.19 44.97 91,346 +0.98(+2.24%)
Mar 01, 2022 44.96 45.14 43.73 43.99 75,072 -0.95(-2.10%)
Feb 28, 2022 44.93 45.22 44.54 44.94 69,806 -0.43(-0.95%)
Feb 25, 2022 43.82 45.37 44.29 45.36 161,217 +1.70(+3.89%)
Feb 24, 2022 42.85 43.78 42.58 43.66 219,882 -0.14(-0.33%)
Feb 23, 2022 44.60 44.78 43.74 43.81 104,915 -0.56(-1.27%)
Feb 22, 2022 44.89 45.06 44.09 44.37 403,099 -0.64(-1.42%)
Feb 18, 2022 45.01 0 -0.09(-0.19%)
Feb 17, 2022 45.53 45.53 44.96 45.10 52,788 -0.69(-1.50%)
Feb 16, 2022 45.47 45.91 45.34 45.79 53,083 +0.33(+0.74%)
Feb 15, 2022 44.85 45.49 44.85 45.45 85,488 +0.91(+2.04%)
Feb 14, 2022 44.80 44.85 44.22 44.54 88,599 -0.31(-0.68%)
Feb 11, 2022 45.26 45.63 44.66 44.85 72,994 -0.60(-1.32%)
Feb 10, 2022 45.56 46.45 45.24 45.45 54,584 -0.31(-0.67%)
Feb 09, 2022 45.34 45.82 45.34 45.76 116,099 +0.94(+2.09%)
Feb 08, 2022 44.12 44.89 44.12 44.82 49,056 +0.79(+1.80%)
Feb 07, 2022 44.27 44.40 43.88 44.03 130,981 -0.18(-0.41%)
Feb 04, 2022 44.47 44.60 43.93 44.21 56,120 -0.61(-1.36%)
Feb 03, 2022 45.23 44.76 44.82 44,457 -0.78(-1.72%)
Feb 02, 2022 45.53 45.79 45.20 45.60 76,512 +0.14(+0.32%)
Feb 01, 2022 44.87 45.54 44.75 45.46 214,632 +0.74(+1.64%)
Jan 31, 2022 43.90 44.73 44.73 449,393 +0.66(+1.50%)
Jan 28, 2022 43.69 44.07 43.06 44.07 55,984 +0.24(+0.54%)
Jan 27, 2022 44.14 44.81 43.47 43.83 99,073 +0.07(+0.15%)
Jan 26, 2022 44.62 44.94 43.34 43.76 103,746 -0.48(-1.08%)
Jan 25, 2022 44.00 44.55 43.25 44.24 93,036 -0.34(-0.77%)
Jan 24, 2022 43.74 44.69 42.95 44.58 299,328 +0.05(+0.11%)
Jan 21, 2022 45.48 45.61 44.38 44.53 122,676 -1.24(-2.71%)
Jan 20, 2022 46.67 46.98 45.69 45.78 138,772 -0.71(-1.52%)
Jan 19, 2022 46.89 47.12 46.48 46.48 67,537 -0.13(-0.29%)
Jan 18, 2022 46.96 46.96 46.29 46.62 68,634 -0.74(-1.55%)
Jan 14, 2022 47.35 0 -0.32(-0.66%)
Jan 13, 2022 48.06 48.26 47.58 47.67 57,586 -0.29(-0.60%)
Jan 12, 2022 47.86 48.12 47.53 47.95 85,748 +0.46(+0.97%)
Jan 11, 2022 47.15 47.50 46.68 47.49 99,621 +0.48(+1.02%)
Jan 10, 2022 47.31 47.35 46.58 47.02 248,621 -0.51(-1.06%)
Jan 07, 2022 47.64 47.69 47.28 47.52 251,370 -0.03(-0.06%)
Jan 06, 2022 48.16 48.16 47.49 47.55 155,184 -0.53(-1.11%)
Jan 05, 2022 48.34 49.08 48.09 48.09 217,901 -0.05(-0.10%)
Jan 04, 2022 47.80 48.33 47.75 48.13 209,464 +0.53(+1.10%)
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.