Fidelity MSCI Materials ETF (FMAT)
53.19
+0.26
(+0.49%)
USD |
NYSEARCA |
Nov 05, 16:00
53.84
+0.65
(+1.22%)
After-Hours: 20:00
FMAT Price: 53.19 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 52.96 | 53.26 | 52.75 | 52.93 | 25015.00 |
| Nov 01, 2024 | 52.97 | 53.05 | 52.73 | 52.77 | 54193.00 |
| Oct 31, 2024 | 53.17 | 53.37 | 52.79 | 52.80 | 37708.00 |
| Oct 30, 2024 | 53.35 | 53.83 | 53.35 | 53.57 | 26996.00 |
| Oct 29, 2024 | 53.54 | 53.62 | 53.34 | 53.37 | 15839.00 |
| Oct 28, 2024 | 53.39 | 53.76 | 53.39 | 53.74 | 24996.00 |
| Oct 25, 2024 | 53.71 | 53.71 | 53.16 | 53.19 | 27450.00 |
| Oct 24, 2024 | 54.03 | 54.03 | 53.22 | 53.54 | 22757.00 |
| Oct 23, 2024 | 54.11 | 54.27 | 53.71 | 54.00 | 35059.00 |
| Oct 22, 2024 | 54.67 | 54.67 | 54.00 | 54.22 | 29786.00 |
| Oct 21, 2024 | 55.18 | 55.18 | 54.56 | 54.66 | 17667.00 |
| Oct 18, 2024 | 55.02 | 55.28 | 54.90 | 55.17 | 26829.00 |
| Oct 17, 2024 | 55.00 | 55.00 | 54.81 | 54.95 | 18016.00 |
| Oct 16, 2024 | 54.40 | 54.94 | 54.40 | 54.85 | 24963.00 |
| Oct 15, 2024 | 54.21 | 54.82 | 54.21 | 54.42 | 44831.00 |
| Oct 14, 2024 | 54.13 | 54.40 | 53.88 | 54.40 | 74563.00 |
| Oct 11, 2024 | 53.72 | 54.18 | 53.72 | 54.13 | 16857.00 |
| Oct 10, 2024 | 53.33 | 53.70 | 53.33 | 53.65 | 13443.00 |
| Oct 09, 2024 | 53.09 | 53.69 | 53.09 | 53.58 | 32244.00 |
| Oct 08, 2024 | 53.23 | 53.23 | 52.82 | 53.16 | 21721.00 |
| Oct 07, 2024 | 53.30 | 53.44 | 53.10 | 53.35 | 30453.00 |
| Oct 04, 2024 | 53.40 | 53.56 | 53.10 | 53.45 | 16055.00 |
| Oct 03, 2024 | 53.51 | 53.51 | 53.02 | 53.14 | 27602.00 |
| Oct 02, 2024 | 53.87 | 54.10 | 53.67 | 53.75 | 17482.00 |
| Oct 01, 2024 | 54.15 | 54.15 | 53.70 | 53.95 | 43081.00 |
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
55.17
Maximum
Oct 18 2024
43.42
Average
45.48
Median