Get the Stockscreener App
51.78
0.79%
-0.4114
Fidelity Msci Materials Index Etf Stock (FMAT) Price History
The historical daily chart and data for Fidelity Msci Materials Index Etf stock (FMAT), show that the latest closing stock price as of July 11, 2025, is $51.78.
- Fidelity Msci Materials Index Etf all-time high stock price is $55.28, occurred on October 18, 2024.
- The lowest Fidelity Msci Materials Index Etf stock price recorded was $20.29 on January 20, 2016. Since then, Fidelity Msci Materials Index Etf's stock price has risen over 155.19% to $51.78 now.
- The 52-week high stock price for FMAT is $55.28, representing a 6.77% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for FMAT is $41.39, indicating a -20.06% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Fidelity Msci Materials Index Etf (FMAT) stock in the beginning of 2024 was $49.83. The stock closed the year at $43.65, a loss of over -12.40% for the year.
The table below shows more information about FMAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 11, 2025 | $51.88 | $51.45 | $0.4289 | 11,840.0 | -0.79% |
| Jul 10, 2025 | $52.44 | $51.92 | $0.52 | 21,394.0 | +0.69% |
| Jul 09, 2025 | $51.83 | $51.32 | $0.51 | 12,038.0 | +0.58% |
| Jul 08, 2025 | $51.71 | $51.25 | $0.4633 | 12,328.0 | +0.53% |
| Jul 07, 2025 | $51.66 | $50.99 | $0.67 | 15,058.0 | -1.12% |
| Jul 03, 2025 | $51.95 | $51.67 | $0.275 | 21,729.0 | +0.10% |
| Jul 02, 2025 | $51.79 | $51.28 | $0.51 | 52,913.0 | +1.57% |
| Jul 01, 2025 | $51.17 | $49.84 | $1.33 | 328,811.0 | +2.25% |
| Jun 30, 2025 | $49.97 | $49.72 | $0.2511 | 179,323.0 | +0.00% |
| Jun 27, 2025 | $50.07 | $49.62 | $0.4492 | 26,315.0 | +0.04% |
| Jun 26, 2025 | $49.92 | $49.56 | $0.36 | 22,594.0 | +1.20% |
| Jun 25, 2025 | $49.58 | $49.26 | $0.32 | 26,678.0 | -0.93% |
| Jun 24, 2025 | $49.77 | $49.38 | $0.395 | 29,556.0 | +0.77% |
| Jun 23, 2025 | $49.37 | $48.50 | $0.8695 | 48,741.0 | +1.40% |
| Jun 20, 2025 | $49.11 | $48.60 | $0.51 | 27,310.0 | -1.16% |
| Jun 18, 2025 | $49.59 | $49.17 | $0.4199 | 96,397.0 | -0.24% |
| Jun 17, 2025 | $49.66 | $49.29 | $0.3749 | 21,886.0 | -0.90% |
| Jun 16, 2025 | $50.01 | $49.63 | $0.38 | 21,548.0 | +0.91% |
| Jun 13, 2025 | $49.97 | $49.26 | $0.7134 | 12,840.0 | -1.40% |
| Jun 12, 2025 | $50.10 | $49.44 | $0.6646 | 25,448.0 | +0.44% |
Fidelity Msci Materials Index Etf Stock (FMAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fidelity Msci Materials Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FMAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fidelity Msci Materials Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fidelity Msci Materials Index Etf Stock (FMAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $52.44 | $49.84 | $2.60 | 487,951.0 | +3.83% |
| Jun, 2025 | $50.42 | $48.50 | $1.92 | 747,589.0 | +2.07% |
| May, 2025 | $49.50 | $46.99 | $2.51 | 554,862.0 | +2.80% |
| Apr, 2025 | $49.00 | $41.39 | $7.61 | 2,589,006.0 | -1.63% |
| Mar, 2025 | $50.94 | $47.24 | $3.70 | 1,516,938.0 | -4.07% |
| Feb, 2025 | $51.91 | $49.49 | $2.41 | 810,660.0 | -0.40% |
| Jan, 2025 | $51.25 | $47.34 | $3.91 | 1,087,399.0 | +4.94% |
Fidelity Msci Materials Index Etf Stock (FMAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $54.54 | $47.70 | $6.84 | 1,436,414.0 | -11.93% |
| Nov, 2024 | $54.71 | $52.14 | $2.57 | 773,847.0 | +3.05% |
| Oct, 2024 | $55.28 | $52.79 | $2.49 | 646,381.0 | -2.59% |
| Sep, 2024 | $54.94 | $49.58 | $5.36 | 685,512.0 | +2.44% |
| Aug, 2024 | $52.95 | $48.76 | $4.19 | 765,611.0 | +1.18% |
| Jul, 2024 | $52.81 | $48.43 | $4.38 | 958,939.0 | +5.79% |
| Jun, 2024 | $51.74 | $49.12 | $2.62 | 729,839.0 | -4.34% |
| May, 2024 | $52.24 | $49.60 | $2.64 | 808,495.0 | +3.73% |
| Apr, 2024 | $52.77 | $49.22 | $3.55 | 940,121.0 | -4.89% |
| Mar, 2024 | $52.50 | $49.45 | $3.05 | 597,090.0 | +5.97% |
| Feb, 2024 | $49.56 | $45.83 | $3.73 | 631,827.0 | +5.73% |
| Jan, 2024 | $48.70 | $46.20 | $2.50 | 816,548.0 | -4.10% |
Fidelity Msci Materials Index Etf Stock (FMAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $49.25 | $45.70 | $3.55 | 1,057,131.0 | +5.45% |
| Nov, 2023 | $46.23 | $42.17 | $4.06 | 928,208.0 | +8.78% |
| Oct, 2023 | $44.60 | $41.62 | $2.98 | 1,139,994.0 | -3.85% |
| Sep, 2023 | $47.36 | $43.54 | $3.82 | 896,741.0 | -5.56% |
| Aug, 2023 | $48.37 | $45.13 | $3.24 | 850,816.0 | -3.31% |
| Jul, 2023 | $48.47 | $44.73 | $3.74 | 984,623.0 | +3.71% |
| Jun, 2023 | $46.76 | $42.23 | $4.53 | 998,576.0 | +10.59% |
| May, 2023 | $45.48 | $42.07 | $3.41 | 1,805,460.0 | -6.58% |
| Apr, 2023 | $46.10 | $43.86 | $2.24 | 1,254,151.0 | -0.94% |
| Mar, 2023 | $48.13 | $42.29 | $5.84 | 2,239,182.0 | -1.94% |
| Feb, 2023 | $48.58 | $44.96 | $3.62 | 759,174.0 | -2.84% |
| Jan, 2023 | $47.85 | $43.20 | $4.65 | 1,276,223.0 | +9.62% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):