Fidelity MSCI Materials Index ETF

FMAT
🏛️ usa →
51.84
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
2025-09-26 51.38 51.90 51.38 51.84 0.0M
2025-09-25 51.49 51.60 51.16 51.23 0.0M
2025-09-24 52.45 52.45 51.75 51.75 0.0M
2025-09-23 52.74 53.21 52.49 52.51 0.0M
2025-09-22 52.77 52.85 52.45 52.73 0.0M
2025-09-19 52.64 52.84 52.64 52.76 0.0M
2025-09-18 52.66 53.04 52.50 52.91 0.1M
2025-09-17 52.76 53.65 52.66 52.78 0.0M
2025-09-16 53.07 53.23 52.65 52.72 0.0M
2025-09-15 53.28 53.38 52.98 53.05 0.0M
2025-09-12 53.54 53.65 53.25 53.29 0.0M
2025-09-11 52.59 53.84 52.59 53.78 0.0M
2025-09-10 52.48 52.90 52.48 52.65 0.0M
2025-09-09 53.30 53.30 52.38 52.53 0.0M
2025-09-08 53.20 53.36 52.82 53.36 0.0M
2025-09-05 53.44 53.53 52.91 53.19 0.1M
2025-09-04 52.53 52.81 52.23 52.81 0.0M
2025-09-03 52.85 52.89 52.45 52.56 0.0M
2025-09-02 52.88 52.90 52.61 52.90 0.0M
2025-08-29 53.27 53.37 53.20 53.28 0.0M
2025-08-28 53.34 53.34 52.95 53.27 0.0M
2025-08-27 53.07 53.31 52.92 53.23 0.0M
2025-08-26 53.00 53.21 52.87 53.21 0.0M
2025-08-25 53.04 53.21 52.90 52.97 0.0M
2025-08-22 52.50 53.48 52.49 53.26 0.0M
2025-08-21 52.00 52.30 52.00 52.23 0.0M
2025-08-20 52.19 52.30 51.94 52.06 0.0M
2025-08-19 51.87 52.39 51.87 52.08 0.0M
2025-08-18 52.00 52.06 51.80 51.87 0.0M
2025-08-15 52.38 52.38 52.07 52.10 0.0M
2025-08-14 52.13 52.36 51.83 52.19 0.0M
2025-08-13 52.00 52.73 51.98 52.73 0.0M
2025-08-12 51.11 51.81 51.11 51.81 0.0M
2025-08-11 51.20 51.20 50.72 50.98 0.0M
2025-08-08 50.95 51.33 50.95 51.20 0.0M
2025-08-07 50.88 51.07 50.52 50.82 0.0M
2025-08-06 50.60 50.63 50.28 50.30 0.0M
2025-08-05 50.28 50.69 50.17 50.68 0.0M
2025-08-04 49.63 50.21 49.63 50.19 0.0M
2025-08-01 49.65 49.65 49.02 49.48 0.0M
2025-07-31 50.11 50.35 49.87 49.90 0.0M
2025-07-30 51.38 51.38 50.24 50.43 0.0M
2025-07-29 51.71 51.71 51.22 51.41 0.0M
2025-07-28 52.30 52.30 51.53 51.65 0.0M
2025-07-25 51.81 52.43 51.81 52.39 0.0M
2025-07-24 51.85 52.14 51.68 51.79 0.0M
2025-07-23 52.39 52.52 52.23 52.31 0.0M
2025-07-22 51.48 52.16 51.48 52.16 0.0M
2025-07-21 51.52 51.94 51.44 51.44 0.0M
2025-07-18 51.19 51.20 50.98 51.20 0.0M
2025-07-17 50.44 51.10 50.44 51.08 0.0M
2025-07-16 50.76 50.76 50.16 50.68 0.1M
2025-07-15 51.64 51.64 50.62 50.62 0.0M
2025-07-14 51.65 51.72 51.44 51.56 0.0M
2025-07-11 51.76 51.88 51.45 51.78 0.0M
2025-07-10 51.92 52.44 51.92 52.19 0.0M
2025-07-09 51.73 51.83 51.32 51.83 0.0M
2025-07-08 51.25 51.71 51.25 51.53 0.0M
2025-07-07 51.50 51.66 50.99 51.26 0.0M
2025-07-03 51.91 51.95 51.67 51.84 0.0M
2025-07-02 51.28 51.79 51.28 51.79 0.1M
2025-07-01 49.84 51.17 49.84 50.99 0.3M
2025-06-30 49.80 49.97 49.72 49.87 0.2M
2025-06-27 49.76 50.07 49.62 49.87 0.0M
2025-06-26 49.56 49.92 49.56 49.85 0.0M
2025-06-25 49.56 49.58 49.26 49.26 0.0M
2025-06-24 49.51 49.77 49.38 49.72 0.0M
2025-06-23 48.76 49.37 48.50 49.34 0.0M
2025-06-20 49.11 49.11 48.60 48.66 0.0M
2025-06-18 49.44 49.59 49.17 49.23 0.1M
2025-06-17 49.59 49.67 49.29 49.35 0.0M
2025-06-16 49.63 50.01 49.63 49.80 0.0M
2025-06-13 49.47 49.97 49.26 49.35 0.0M
2025-06-12 49.72 50.10 49.44 50.05 0.0M
2025-06-11 50.35 50.35 49.71 49.83 0.0M
2025-06-10 50.17 50.41 50.17 50.36 0.0M
2025-06-09 49.86 50.42 49.86 50.11 0.0M
2025-06-06 49.93 50.15 49.70 49.77 0.0M
2025-06-05 49.93 50.00 49.55 49.63 0.0M
2025-06-04 49.64 49.99 49.64 49.79 0.0M
2025-06-03 48.89 49.63 48.71 49.63 0.0M
2025-06-02 49.01 49.08 48.76 49.08 0.0M
2025-05-30 48.78 48.89 48.33 48.86 0.0M
2025-05-29 49.01 49.01 48.46 48.88 0.0M
2025-05-28 49.30 49.30 48.69 48.73 0.0M
2025-05-27 48.84 49.44 48.84 49.44 0.0M
2025-05-23 48.08 48.67 48.08 48.54 0.0M
2025-05-22 48.50 48.76 48.24 48.54 0.0M
2025-05-21 48.84 49.12 48.55 48.58 0.0M
2025-05-20 49.36 49.37 49.11 49.28 0.0M
2025-05-19 48.88 49.44 48.88 49.44 0.0M
2025-05-16 48.74 49.30 48.58 49.30 0.0M
2025-05-15 48.15 48.82 48.15 48.82 0.1M
2025-05-14 48.52 48.52 48.20 48.35 0.0M
2025-05-13 49.06 49.18 48.80 48.80 0.0M
2025-05-12 49.15 49.50 48.78 48.99 0.0M
2025-05-09 47.78 47.98 47.69 47.94 0.0M
2025-05-08 47.38 48.25 47.38 47.79 0.0M
2025-05-07 47.46 47.58 47.03 47.19 0.0M
2025-05-06 47.58 47.79 47.42 47.49 0.0M
2025-05-05 48.00 48.15 47.77 47.89 0.0M
2025-05-02 47.99 48.37 47.83 48.16 0.0M
2025-05-01 47.13 47.69 46.99 47.39 0.0M
2025-04-30 46.75 47.67 46.54 47.53 0.0M
2025-04-29 47.18 47.54 46.86 47.35 0.0M
2025-04-28 46.84 47.22 46.55 46.97 0.0M
2025-04-25 46.77 46.97 46.57 46.85 0.0M
2025-04-24 46.15 47.23 46.10 47.15 0.0M
2025-04-23 46.61 47.19 45.96 46.11 0.1M
2025-04-22 45.24 46.05 45.24 45.92 0.0M
2025-04-21 45.47 45.55 44.45 44.82 0.1M
2025-04-17 45.39 45.92 45.39 45.64 0.1M
2025-04-16 45.81 46.02 45.04 45.39 0.1M
2025-04-15 45.83 46.18 45.66 45.69 0.1M
2025-04-14 45.89 46.18 45.48 46.01 0.0M
2025-04-11 44.30 45.67 44.11 45.47 0.0M
2025-04-10 44.97 44.97 43.21 44.25 0.0M
2025-04-09 41.70 45.94 41.70 45.75 0.1M
2025-04-08 44.27 44.27 41.39 42.02 0.1M
2025-04-07 42.67 45.00 41.87 43.25 0.2M
2025-04-04 45.38 45.38 43.67 43.86 0.1M
2025-04-03 47.54 47.60 46.68 46.73 0.1M
2025-04-02 48.20 49.00 48.20 48.98 0.1M
2025-04-01 48.15 48.55 47.84 48.50 1.3M
2025-03-31 47.57 48.58 47.24 48.32 0.6M
2025-03-28 49.01 49.01 47.92 47.95 0.0M
2025-03-27 48.85 49.07 48.57 48.93 0.0M
2025-03-26 49.04 49.28 48.83 49.02 0.0M
2025-03-25 49.07 49.18 48.83 49.04 0.1M
2025-03-24 48.66 49.09 48.66 48.99 0.0M
2025-03-21 48.28 48.30 47.70 48.25 0.0M
2025-03-20 49.06 49.50 49.04 49.05 0.0M
2025-03-19 49.06 49.54 48.87 49.45 0.0M
2025-03-18 49.29 49.29 48.98 49.16 0.0M
2025-03-17 48.80 49.44 48.80 49.27 0.0M
2025-03-14 48.37 48.77 48.22 48.74 0.0M
2025-03-13 48.26 48.62 47.67 47.94 0.0M
2025-03-12 48.51 48.55 48.05 48.17 0.1M
2025-03-11 48.59 48.77 47.98 48.30 0.1M
2025-03-10 48.98 49.28 48.23 48.53 0.1M
2025-03-07 49.39 49.78 48.98 49.62 0.1M
2025-03-06 49.53 49.99 49.37 49.57 0.0M
2025-03-05 48.89 50.02 48.89 49.91 0.0M
2025-03-04 49.08 49.32 48.33 48.53 0.0M
2025-03-03 50.73 50.94 49.21 49.35 0.0M
2025-02-28 49.96 50.39 49.81 50.37 0.0M
2025-02-27 50.34 50.55 49.90 49.93 0.0M
2025-02-26 50.42 50.80 50.25 50.35 0.0M
2025-02-25 50.19 50.50 49.98 50.31 0.0M
2025-02-24 50.20 50.29 49.77 49.99 0.0M
2025-02-21 51.25 51.25 49.97 50.04 0.0M
2025-02-20 51.07 51.19 50.75 51.03 0.0M
2025-02-19 51.41 51.41 51.10 51.27 0.0M
2025-02-18 51.33 51.91 51.15 51.91 0.0M
2025-02-14 51.47 51.75 51.27 51.27 0.0M
2025-02-13 50.79 51.40 50.77 51.37 0.0M
2025-02-12 50.13 50.76 50.04 50.52 0.1M
2025-02-11 50.83 51.17 50.82 50.87 0.0M
2025-02-10 50.75 50.75 50.40 50.69 0.1M
2025-02-07 50.91 50.95 50.35 50.41 0.0M
2025-02-06 50.89 51.16 50.67 51.08 0.0M
2025-02-05 50.59 50.97 50.45 50.78 0.0M
2025-02-04 50.58 50.82 50.53 50.68 0.1M
2025-02-03 49.98 50.58 49.50 50.41 0.1M
2025-01-31 50.87 51.07 50.39 50.57 0.0M
2025-01-30 50.67 51.05 50.62 51.05 0.0M
2025-01-29 50.63 50.87 50.45 50.62 0.1M
2025-01-28 50.77 50.83 50.51 50.63 0.1M
2025-01-27 50.57 50.79 50.43 50.79 0.0M
2025-01-24 51.08 51.13 50.79 50.89 0.0M
2025-01-23 50.73 50.99 50.47 50.94 0.1M
2025-01-22 51.09 51.09 50.73 50.76 0.0M
2025-01-21 50.97 51.25 50.97 51.08 0.0M
2025-01-17 50.56 50.74 50.35 50.48 0.1M
2025-01-16 49.89 50.11 49.68 50.11 0.0M
2025-01-15 49.82 49.82 49.45 49.74 0.1M
2025-01-14 48.74 49.16 48.74 49.16 0.1M
2025-01-13 47.34 48.55 47.34 48.54 0.0M
2025-01-10 47.66 47.79 47.44 47.60 0.1M
2025-01-08 47.78 48.09 47.67 48.08 0.1M
2025-01-07 48.02 48.37 47.65 47.93 0.1M
2025-01-06 48.20 48.44 47.95 48.01 0.1M
2025-01-03 47.73 47.86 47.55 47.71 0.0M
2025-01-02 48.29 48.51 47.64 47.69 0.1M