Fidelity MSCI Materials ETF (FMAT)
53.64
+0.68
(+1.28%)
USD |
NYSEARCA |
Nov 21, 16:00
53.64
0.00 (0.00%)
After-Hours: 20:00
FMAT Price: 53.64 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 52.65 | 53.00 | 52.50 | 52.96 | 35615.00 |
| Nov 19, 2024 | 52.33 | 52.65 | 52.14 | 52.63 | 46298.00 |
| Nov 18, 2024 | 52.48 | 52.75 | 52.34 | 52.75 | 37246.00 |
| Nov 15, 2024 | 52.69 | 52.78 | 52.25 | 52.34 | 28602.00 |
| Nov 14, 2024 | 53.00 | 53.17 | 52.61 | 52.71 | 47879.00 |
| Nov 13, 2024 | 53.12 | 53.24 | 53.00 | 53.08 | 47611.00 |
| Nov 12, 2024 | 53.75 | 53.83 | 53.00 | 53.12 | 55226.00 |
| Nov 11, 2024 | 54.24 | 54.29 | 53.94 | 53.99 | 32258.00 |
| Nov 08, 2024 | 54.24 | 54.35 | 54.04 | 54.14 | 37105.00 |
| Nov 07, 2024 | 54.44 | 54.68 | 54.38 | 54.49 | 50212.00 |
| Nov 06, 2024 | 54.46 | 54.58 | 53.81 | 54.36 | 58730.00 |
| Nov 05, 2024 | 52.79 | 53.27 | 52.79 | 53.18 | 24898.00 |
| 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 |
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
43.61
Average
45.55
Median
Aug 25 2022