Fidelity MSCI Materials ETF (FMAT)
49.81
-0.94
(-1.85%)
USD |
NYSEARCA |
Apr 30, 16:00
49.86
+0.05
(+0.10%)
Pre-Market: 20:00
FMAT Price: 49.81 for April 30, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 50.38 | 50.41 | 49.80 | 49.81 | 138983.0 |
Apr 29, 2024 | 50.48 | 50.75 | 50.48 | 50.75 | 23598.00 |
Apr 26, 2024 | 50.03 | 50.50 | 50.03 | 50.31 | 27923.00 |
Apr 25, 2024 | 49.61 | 50.04 | 49.22 | 49.98 | 84566.00 |
Apr 24, 2024 | 49.57 | 49.77 | 49.40 | 49.75 | 47410.00 |
Apr 23, 2024 | 49.62 | 49.95 | 49.49 | 49.71 | 35492.00 |
Apr 22, 2024 | 49.91 | 50.36 | 49.63 | 50.09 | 45510.00 |
Apr 19, 2024 | 50.12 | 50.36 | 49.89 | 50.05 | 21430.00 |
Apr 18, 2024 | 50.43 | 50.49 | 49.88 | 50.08 | 22379.00 |
Apr 17, 2024 | 50.33 | 50.57 | 49.97 | 50.08 | 19040.00 |
Apr 16, 2024 | 50.13 | 50.28 | 49.82 | 50.03 | 31929.00 |
Apr 15, 2024 | 51.11 | 51.32 | 50.21 | 50.40 | 40408.00 |
Apr 12, 2024 | 51.49 | 51.49 | 50.46 | 50.63 | 43713.00 |
Apr 11, 2024 | 51.70 | 51.74 | 51.30 | 51.63 | 17534.00 |
Apr 10, 2024 | 51.64 | 51.87 | 51.39 | 51.62 | 49544.00 |
Apr 09, 2024 | 52.48 | 52.66 | 52.03 | 52.46 | 35407.00 |
Apr 08, 2024 | 52.30 | 52.36 | 52.16 | 52.23 | 89919.00 |
Apr 05, 2024 | 51.84 | 52.23 | 51.73 | 52.20 | 18915.00 |
Apr 04, 2024 | 52.65 | 52.77 | 51.63 | 51.76 | 50331.00 |
Apr 03, 2024 | 51.92 | 52.36 | 51.92 | 52.36 | 28090.00 |
Apr 02, 2024 | 52.10 | 52.10 | 51.75 | 51.97 | 35382.00 |
Apr 01, 2024 | 52.56 | 52.56 | 52.13 | 52.26 | 32849.00 |
Mar 28, 2024 | 52.27 | 52.50 | 52.18 | 52.37 | 40571.00 |
Mar 27, 2024 | 51.55 | 52.20 | 51.53 | 52.20 | 33960.00 |
Mar 26, 2024 | 51.49 | 51.54 | 51.37 | 51.38 | 28921.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.81
Minimum
Mar 23 2020
52.46
Maximum
Apr 09 2024
41.35
Average
44.03
Median
Mar 28 2023