Fidelity Momentum Factor ETF

FDMO
🏛️ usa →
82.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 70.27 70.33 69.50 69.61 0.0M
2024-12-30 70.00 70.58 69.60 70.16 0.1M
2024-12-27 71.54 71.54 70.47 70.95 0.0M
2024-12-26 71.77 72.07 71.59 71.99 0.0M
2024-12-24 71.34 71.92 71.31 71.87 0.0M
2024-12-23 70.72 71.08 70.22 71.08 0.0M
2024-12-20 69.25 71.16 69.12 70.55 0.0M
2024-12-19 70.60 70.87 69.99 70.01 0.0M
2024-12-18 72.62 72.71 69.85 69.99 0.0M
2024-12-17 72.76 72.76 72.11 72.59 0.0M
2024-12-16 72.66 73.16 72.63 73.04 0.0M
2024-12-13 72.58 72.69 72.06 72.26 0.0M
2024-12-12 72.51 72.57 72.15 72.16 0.0M
2024-12-11 72.27 72.65 72.14 72.59 0.0M
2024-12-10 72.29 72.41 71.64 71.65 0.0M
2024-12-09 73.36 73.36 72.03 72.15 0.0M
2024-12-06 73.09 73.43 73.09 73.33 0.0M
2024-12-05 72.94 73.22 72.80 72.80 0.0M
2024-12-04 72.50 73.06 72.50 73.00 0.0M
2024-12-03 72.04 72.35 72.03 72.34 0.0M
2024-12-02 72.25 72.28 72.05 72.05 0.0M
2024-11-29 71.78 72.17 71.78 72.03 0.0M
2024-11-27 71.94 72.06 71.25 71.55 0.0M
2024-11-26 71.40 71.88 71.40 71.88 0.0M
2024-11-25 71.89 71.95 71.15 71.36 0.0M
2024-11-22 70.87 71.43 70.87 71.42 0.0M
2024-11-21 71.26 71.26 70.35 71.02 0.0M
2024-11-20 70.81 70.81 69.99 70.69 0.0M
2024-11-19 69.50 70.71 69.50 70.64 0.0M
2024-11-18 69.47 70.17 69.42 69.99 0.0M
2024-11-15 70.00 70.07 69.20 69.56 0.0M
2024-11-14 71.37 71.37 70.41 70.44 0.1M
2024-11-13 71.55 71.63 71.13 71.18 0.1M
2024-11-12 71.42 71.54 71.00 71.28 0.0M
2024-11-11 72.00 72.00 71.36 71.45 0.0M
2024-11-08 70.92 71.56 70.92 71.55 0.0M
2024-11-07 70.14 70.92 70.14 70.83 0.1M
2024-11-06 68.79 69.31 68.50 69.31 0.0M
2024-11-05 66.44 67.46 66.44 67.46 0.0M
2024-11-04 66.47 66.69 66.26 66.33 0.0M
2024-11-01 66.72 67.06 66.46 66.48 0.0M
2024-10-31 67.11 67.11 66.20 66.20 0.0M
2024-10-30 67.97 68.12 67.47 67.70 0.0M
2024-10-29 67.72 68.20 67.48 68.09 0.0M
2024-10-28 67.81 67.82 67.63 67.67 0.0M
2024-10-25 67.82 68.09 67.36 67.36 0.0M
2024-10-24 67.70 67.70 67.33 67.52 0.0M
2024-10-23 67.73 67.91 67.00 67.38 0.0M
2024-10-22 67.81 68.13 67.81 68.06 0.0M
2024-10-21 68.05 68.25 67.69 68.03 0.0M
2024-10-18 68.06 68.10 67.85 68.03 0.0M
2024-10-17 68.50 68.50 67.85 67.85 0.0M
2024-10-16 67.69 67.98 67.47 67.91 0.0M
2024-10-15 68.64 68.64 67.41 67.48 0.0M
2024-10-14 68.21 68.58 68.20 68.48 0.1M
2024-10-11 67.23 67.97 67.23 67.97 0.0M
2024-10-10 66.97 67.27 66.83 67.18 0.0M
2024-10-09 66.70 67.30 66.68 67.26 0.0M
2024-10-08 66.41 66.81 66.31 66.81 0.0M
2024-10-07 66.36 66.50 65.93 66.08 0.1M
2024-10-04 66.29 66.52 65.87 66.49 0.0M
2024-10-03 65.85 65.96 65.50 65.62 0.0M
2024-10-02 65.35 65.82 65.35 65.71 0.0M
2024-10-01 65.80 65.80 65.18 65.49 0.0M
2024-09-30 65.64 66.15 65.44 66.14 0.1M
2024-09-27 66.22 66.22 65.93 65.97 0.0M
2024-09-26 66.76 66.84 65.86 66.21 0.1M
2024-09-25 66.16 66.55 65.99 66.03 0.0M
2024-09-24 65.90 66.14 65.52 66.14 0.0M
2024-09-23 66.05 66.05 65.80 65.97 0.1M
2024-09-20 65.56 65.98 65.35 65.80 0.0M
2024-09-19 65.66 65.92 65.56 65.73 0.0M
2024-09-18 64.89 65.30 64.49 64.57 0.0M
2024-09-17 65.03 65.09 64.43 64.75 0.0M
2024-09-16 64.27 64.62 64.24 64.62 0.2M
2024-09-13 64.08 64.52 64.08 64.41 0.0M
2024-09-12 63.11 63.86 63.11 63.79 0.1M
2024-09-11 61.88 63.02 61.04 63.02 0.0M
2024-09-10 61.79 61.87 61.13 61.55 0.2M
2024-09-09 61.41 61.72 61.16 61.51 0.5M
2024-09-06 61.48 61.48 60.65 60.78 0.0M
2024-09-05 62.38 62.67 61.98 62.11 0.0M
2024-09-04 62.36 62.86 62.30 62.51 0.0M
2024-09-03 64.28 64.28 62.72 62.72 0.0M
2024-08-30 64.27 64.70 63.86 64.69 0.0M
2024-08-29 64.19 64.53 63.72 63.85 0.0M
2024-08-28 64.40 64.40 63.47 63.83 0.0M
2024-08-27 64.19 64.54 64.19 64.49 0.0M
2024-08-26 64.92 64.92 64.26 64.34 0.0M
2024-08-23 64.44 64.81 64.29 64.79 0.0M
2024-08-22 64.65 64.65 63.95 63.95 0.0M
2024-08-21 64.39 64.71 64.32 64.64 0.0M
2024-08-20 64.46 64.64 64.04 64.20 0.0M
2024-08-19 64.06 64.42 63.78 64.42 0.0M
2024-08-16 63.70 64.00 63.61 63.92 0.0M
2024-08-15 63.40 63.88 63.36 63.88 0.0M
2024-08-14 62.20 62.70 62.20 62.61 0.0M
2024-08-13 61.67 62.22 61.53 62.20 0.0M
2024-08-12 61.24 61.32 60.85 61.01 0.0M
2024-08-09 60.64 61.19 60.54 61.09 0.0M
2024-08-08 59.77 60.71 59.61 60.58 0.0M
2024-08-07 60.52 60.69 58.98 59.35 0.0M
2024-08-06 59.20 60.74 59.20 59.90 0.1M
2024-08-05 57.45 59.42 57.15 58.85 0.0M
2024-08-02 60.72 60.72 59.77 60.40 0.0M
2024-08-01 63.43 63.68 61.69 62.04 0.0M
2024-07-31 62.95 63.32 62.86 63.09 0.0M
2024-07-30 62.24 62.24 61.65 61.84 0.0M
2024-07-29 62.55 62.69 62.30 62.33 0.0M
2024-07-26 62.16 62.73 62.16 62.30 0.0M
2024-07-25 62.12 62.68 61.34 61.65 0.0M
2024-07-24 63.30 63.30 62.03 62.03 0.0M
2024-07-23 63.90 64.26 63.90 63.91 0.0M
2024-07-22 63.75 64.02 63.62 63.99 0.0M
2024-07-19 63.43 63.76 63.20 63.32 0.0M
2024-07-18 64.38 64.38 63.25 63.63 0.0M
2024-07-17 64.74 64.81 64.05 64.07 0.1M
2024-07-16 65.52 65.57 65.29 65.55 0.0M
2024-07-15 65.44 65.72 65.15 65.41 0.0M
2024-07-12 64.98 65.57 64.90 65.15 0.0M
2024-07-11 65.46 65.47 64.69 64.89 0.0M
2024-07-10 65.06 65.40 64.87 65.40 0.0M
2024-07-09 65.03 65.16 64.88 64.90 0.0M
2024-07-08 64.96 65.02 64.75 64.86 0.0M
2024-07-05 64.49 64.88 64.39 64.88 0.0M
2024-07-03 64.21 64.49 64.09 64.47 0.0M
2024-07-02 63.61 64.10 63.61 64.10 0.0M
2024-07-01 63.92 63.92 63.29 63.88 0.0M
2024-06-28 64.26 64.34 63.69 63.72 0.0M
2024-06-27 63.98 64.01 63.71 63.93 0.0M
2024-06-26 63.73 63.77 63.57 63.77 0.0M
2024-06-25 63.61 63.82 63.48 63.81 0.0M
2024-06-24 63.81 63.84 63.38 63.38 0.0M
2024-06-21 64.04 64.04 63.47 63.69 0.0M
2024-06-20 64.52 64.69 63.91 64.05 0.0M
2024-06-18 64.00 64.38 64.00 64.38 0.0M
2024-06-17 63.30 64.13 63.15 63.95 0.0M
2024-06-14 63.10 63.30 62.97 63.27 0.0M
2024-06-13 63.38 63.39 63.03 63.28 0.0M
2024-06-12 63.12 63.35 62.91 62.97 0.0M
2024-06-11 62.32 62.41 62.06 62.41 0.0M
2024-06-10 61.95 62.54 61.95 62.50 0.0M
2024-06-07 61.99 62.34 61.95 61.95 0.0M
2024-06-06 62.22 62.32 61.89 62.17 0.0M
2024-06-05 61.50 62.30 61.50 62.30 0.1M
2024-06-04 60.67 61.25 60.67 61.25 0.0M
2024-06-03 61.44 61.44 60.37 61.00 0.0M
2024-05-31 61.15 61.15 60.29 61.12 0.0M
2024-05-30 61.52 61.52 60.94 61.13 0.0M
2024-05-29 61.65 61.88 61.65 61.79 0.0M
2024-05-28 62.32 62.32 61.84 62.09 0.0M
2024-05-24 61.67 62.14 61.61 62.00 0.0M
2024-05-23 62.33 62.33 61.27 61.42 0.0M
2024-05-22 62.00 62.00 61.50 61.58 0.0M
2024-05-21 61.73 61.94 61.71 61.94 0.0M
2024-05-20 61.73 61.88 61.73 61.77 0.0M
2024-05-17 61.54 61.65 61.35 61.64 0.0M
2024-05-16 62.04 62.04 61.55 61.55 0.0M
2024-05-15 61.14 61.92 61.14 61.91 0.0M
2024-05-14 60.29 60.81 60.29 60.81 0.0M
2024-05-13 60.65 60.65 60.31 60.31 0.0M
2024-05-10 60.78 60.80 60.36 60.48 0.0M
2024-05-09 60.02 60.51 60.02 60.51 0.0M
2024-05-08 59.85 60.16 59.85 60.16 0.0M
2024-05-07 60.33 60.37 60.11 60.22 0.0M
2024-05-06 59.84 60.26 59.84 60.26 0.0M
2024-05-03 59.54 59.54 59.20 59.46 0.0M
2024-05-02 58.26 58.58 57.79 58.55 0.0M
2024-05-01 57.53 58.64 57.48 57.68 0.0M
2024-04-30 58.70 58.74 57.83 57.83 0.0M
2024-04-29 58.90 58.93 58.63 58.82 0.0M
2024-04-26 58.33 58.86 58.33 58.72 0.0M
2024-04-25 57.14 58.00 56.97 57.90 0.0M
2024-04-24 58.34 58.45 57.73 57.97 0.0M
2024-04-23 57.63 57.98 57.63 57.97 0.0M
2024-04-22 56.61 57.25 56.27 56.88 0.0M
2024-04-19 57.15 57.20 56.22 56.32 0.0M
2024-04-18 57.75 57.92 57.28 57.28 0.1M
2024-04-17 58.35 58.35 57.34 57.58 0.0M
2024-04-16 57.83 58.17 57.83 58.06 0.0M
2024-04-15 59.37 59.37 57.86 57.96 0.0M
2024-04-12 59.46 59.46 58.76 58.92 0.0M
2024-04-11 59.48 59.99 59.25 59.90 0.1M
2024-04-10 58.95 59.41 58.95 59.31 0.0M
2024-04-09 60.14 60.14 59.00 59.61 0.0M
2024-04-08 60.13 60.13 59.86 59.91 0.0M
2024-04-05 59.36 60.13 59.36 59.98 0.1M
2024-04-04 60.53 60.54 59.16 59.16 0.0M
2024-04-03 59.65 60.11 59.65 59.90 0.1M
2024-04-02 59.56 59.65 59.27 59.65 0.0M
2024-04-01 60.40 60.40 60.05 60.22 0.0M
2024-03-28 60.34 60.41 60.24 60.36 0.0M
2024-03-27 60.57 60.57 60.00 60.29 0.0M
2024-03-26 60.47 60.62 60.17 60.17 0.0M
2024-03-25 60.25 60.52 60.23 60.32 0.0M
2024-03-22 60.43 60.53 60.30 60.43 0.0M
2024-03-21 60.51 60.71 60.44 60.48 0.0M
2024-03-20 59.26 60.06 59.25 60.06 0.0M
2024-03-19 58.67 59.21 58.54 59.21 0.0M
2024-03-18 59.14 59.32 58.95 58.95 0.0M
2024-03-15 58.55 58.92 58.50 58.59 0.0M
2024-03-14 59.15 59.21 58.92 59.05 0.0M
2024-03-13 59.39 59.56 59.24 59.40 0.0M
2024-03-12 58.61 59.45 58.61 59.44 0.0M
2024-03-11 58.82 58.83 58.31 58.51 0.0M
2024-03-08 59.71 60.03 58.73 58.95 0.0M
2024-03-07 59.03 59.53 59.03 59.51 0.0M
2024-03-06 59.15 59.15 58.70 58.81 0.0M
2024-03-05 59.00 59.00 58.15 58.40 0.0M
2024-03-04 59.37 59.63 59.25 59.25 0.1M
2024-03-01 58.72 59.31 58.70 59.31 0.0M
2024-02-29 58.39 58.57 58.21 58.57 0.0M
2024-02-28 57.98 58.12 57.95 57.99 0.0M
2024-02-27 58.15 58.20 57.93 58.19 0.0M
2024-02-26 57.98 58.16 57.98 58.00 0.0M
2024-02-23 58.10 58.10 57.66 57.90 0.0M
2024-02-22 57.14 57.75 57.14 57.73 0.0M
2024-02-21 55.95 56.07 55.68 56.07 0.2M
2024-02-20 56.71 56.71 56.04 56.36 0.0M
2024-02-16 57.22 57.36 56.93 56.95 0.0M
2024-02-15 56.96 57.29 56.91 57.28 0.0M
2024-02-14 56.71 57.01 56.58 57.01 0.1M
2024-02-13 56.02 56.46 55.97 56.24 0.0M
2024-02-12 57.32 57.43 56.99 57.00 0.0M
2024-02-09 56.83 57.30 56.83 57.27 0.1M
2024-02-08 56.74 56.84 56.69 56.81 0.0M
2024-02-07 56.54 56.75 56.53 56.66 0.1M
2024-02-06 56.18 56.22 55.83 56.06 0.0M
2024-02-05 56.00 56.07 55.68 56.04 0.0M
2024-02-02 55.39 56.22 55.36 56.11 0.0M
2024-02-01 54.79 55.26 54.63 55.19 0.0M
2024-01-31 54.97 55.04 54.50 54.50 0.0M
2024-01-30 55.28 55.37 55.20 55.30 0.0M
2024-01-29 54.90 55.37 54.87 55.35 0.0M
2024-01-26 54.73 55.00 54.70 54.80 0.0M
2024-01-25 54.77 54.80 54.53 54.75 0.0M
2024-01-24 54.84 54.88 54.45 54.51 0.0M
2024-01-23 54.36 54.45 54.24 54.45 0.0M
2024-01-22 54.46 54.58 54.40 54.44 0.0M
2024-01-19 53.77 54.21 53.64 54.21 0.0M
2024-01-18 53.28 53.54 53.18 53.53 0.4M
2024-01-17 52.90 53.00 52.72 53.00 0.0M
2024-01-16 53.21 53.43 53.05 53.22 0.0M
2024-01-12 53.50 53.57 53.19 53.33 0.0M
2024-01-11 52.94 53.34 52.81 53.27 0.0M
2024-01-10 53.00 53.27 52.94 53.19 0.0M
2024-01-09 52.53 52.78 52.51 52.74 0.0M
2024-01-08 51.88 52.62 51.88 52.62 0.0M
2024-01-05 51.55 51.99 51.55 51.70 0.0M
2024-01-04 51.88 52.01 51.59 51.59 0.0M
2024-01-03 51.92 51.92 51.68 51.68 0.0M
2024-01-02 52.53 52.53 52.04 52.27 0.0M