Fidelity Momentum Factor ETF (FDMO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 12:59PM EDT
After hours:
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 64.21 | 64.49 | 64.09 | 64.47 | 64.47 | 44,900 |
| Jul 02, 2024 | 63.61 | 64.10 | 63.61 | 64.10 | 64.10 | 8,500 |
| Jul 01, 2024 | 63.92 | 63.92 | 63.29 | 63.88 | 63.88 | 11,700 |
| Jun 28, 2024 | 64.26 | 64.34 | 63.69 | 63.72 | 63.72 | 13,300 |
| Jun 27, 2024 | 63.98 | 64.01 | 63.71 | 63.93 | 63.93 | 8,900 |
| Jun 26, 2024 | 63.73 | 63.77 | 63.56 | 63.77 | 63.77 | 6,700 |
| Jun 25, 2024 | 63.61 | 63.82 | 63.48 | 63.81 | 63.81 | 11,000 |
| Jun 24, 2024 | 63.81 | 63.83 | 63.38 | 63.38 | 63.38 | 10,200 |
| Jun 21, 2024 | 64.04 | 64.04 | 63.47 | 63.69 | 63.69 | 24,700 |
| Jun 21, 2024 | 0.1 Dividend | |||||
| Jun 20, 2024 | 64.52 | 64.69 | 63.91 | 64.05 | 63.95 | 26,700 |
| Jun 18, 2024 | 64.00 | 64.38 | 64.00 | 64.38 | 64.28 | 11,300 |
| Jun 17, 2024 | 63.30 | 64.13 | 63.15 | 63.95 | 63.85 | 29,000 |
| Jun 14, 2024 | 63.10 | 63.30 | 62.97 | 63.27 | 63.17 | 9,300 |
| Jun 13, 2024 | 63.38 | 63.39 | 63.03 | 63.28 | 63.18 | 14,200 |
| Jun 12, 2024 | 63.12 | 63.35 | 62.91 | 62.97 | 62.87 | 16,300 |
| Jun 11, 2024 | 62.32 | 62.41 | 62.06 | 62.41 | 62.31 | 6,000 |
| Jun 10, 2024 | 61.95 | 62.54 | 61.95 | 62.50 | 62.40 | 47,400 |
| Jun 07, 2024 | 61.99 | 62.34 | 61.95 | 61.95 | 61.85 | 11,800 |
| Jun 06, 2024 | 62.22 | 62.31 | 61.89 | 62.17 | 62.07 | 27,000 |
| Jun 05, 2024 | 61.50 | 62.30 | 61.50 | 62.30 | 62.20 | 73,200 |
| Jun 04, 2024 | 60.67 | 61.25 | 60.67 | 61.25 | 61.15 | 16,700 |
| Jun 03, 2024 | 61.44 | 61.44 | 60.37 | 61.01 | 60.91 | 13,300 |
| May 31, 2024 | 61.15 | 61.15 | 60.29 | 61.12 | 61.03 | 5,900 |
| May 30, 2024 | 61.52 | 61.52 | 60.94 | 61.13 | 61.04 | 12,200 |
| May 29, 2024 | 61.65 | 61.88 | 61.65 | 61.79 | 61.70 | 6,200 |
| May 28, 2024 | 62.32 | 62.32 | 61.83 | 62.10 | 62.00 | 28,100 |
| May 24, 2024 | 61.67 | 62.14 | 61.61 | 62.00 | 61.91 | 9,800 |
| May 23, 2024 | 62.33 | 62.33 | 61.27 | 61.42 | 61.32 | 16,400 |
| May 22, 2024 | 62.00 | 62.00 | 61.50 | 61.58 | 61.48 | 8,900 |
| May 21, 2024 | 61.73 | 61.94 | 61.71 | 61.94 | 61.85 | 19,000 |
| May 20, 2024 | 61.72 | 61.88 | 61.72 | 61.77 | 61.67 | 15,800 |
| May 17, 2024 | 61.54 | 61.65 | 61.35 | 61.64 | 61.54 | 14,200 |
| May 16, 2024 | 62.04 | 62.04 | 61.55 | 61.55 | 61.45 | 5,600 |
| May 15, 2024 | 61.14 | 61.92 | 61.14 | 61.91 | 61.81 | 7,900 |
| May 14, 2024 | 60.29 | 60.81 | 60.29 | 60.81 | 60.72 | 8,300 |
| May 13, 2024 | 60.65 | 60.65 | 60.31 | 60.31 | 60.22 | 12,400 |
| May 10, 2024 | 60.78 | 60.80 | 60.36 | 60.48 | 60.38 | 8,100 |
| May 09, 2024 | 60.02 | 60.51 | 60.02 | 60.51 | 60.41 | 7,600 |
| May 08, 2024 | 59.85 | 60.16 | 59.85 | 60.16 | 60.07 | 7,500 |
| May 07, 2024 | 60.33 | 60.37 | 60.11 | 60.22 | 60.13 | 8,200 |
| May 06, 2024 | 59.84 | 60.26 | 59.84 | 60.26 | 60.17 | 13,800 |
| May 03, 2024 | 59.54 | 59.54 | 59.20 | 59.46 | 59.37 | 6,900 |
| May 02, 2024 | 58.26 | 58.58 | 57.79 | 58.55 | 58.46 | 19,800 |
| May 01, 2024 | 57.53 | 58.64 | 57.48 | 57.68 | 57.59 | 9,200 |
| Apr 30, 2024 | 58.70 | 58.74 | 57.83 | 57.83 | 57.74 | 7,700 |
| Apr 29, 2024 | 58.90 | 58.93 | 58.63 | 58.82 | 58.72 | 6,300 |
| Apr 26, 2024 | 58.33 | 58.85 | 58.33 | 58.72 | 58.63 | 8,600 |
| Apr 25, 2024 | 57.14 | 58.00 | 56.97 | 57.90 | 57.81 | 30,600 |
| Apr 24, 2024 | 58.34 | 58.45 | 57.72 | 57.97 | 57.88 | 11,100 |
| Apr 23, 2024 | 57.63 | 57.98 | 57.63 | 57.97 | 57.88 | 10,100 |
| Apr 22, 2024 | 56.61 | 57.25 | 56.27 | 56.88 | 56.79 | 6,300 |
| Apr 19, 2024 | 57.15 | 57.20 | 56.22 | 56.32 | 56.23 | 19,500 |
| Apr 18, 2024 | 57.75 | 57.92 | 57.28 | 57.28 | 57.19 | 57,400 |
| Apr 17, 2024 | 58.35 | 58.35 | 57.34 | 57.58 | 57.49 | 19,100 |
| Apr 16, 2024 | 57.83 | 58.17 | 57.83 | 58.06 | 57.97 | 10,300 |
| Apr 15, 2024 | 59.37 | 59.37 | 57.85 | 57.96 | 57.86 | 28,300 |
| Apr 12, 2024 | 59.46 | 59.46 | 58.76 | 58.92 | 58.83 | 8,000 |
| Apr 11, 2024 | 59.48 | 59.99 | 59.25 | 59.90 | 59.81 | 58,100 |
| Apr 10, 2024 | 58.95 | 59.41 | 58.95 | 59.31 | 59.22 | 11,900 |
| Apr 09, 2024 | 60.14 | 60.14 | 58.99 | 59.61 | 59.52 | 10,000 |
| Apr 08, 2024 | 60.13 | 60.13 | 59.86 | 59.91 | 59.81 | 13,700 |
| Apr 05, 2024 | 59.36 | 60.13 | 59.36 | 59.98 | 59.89 | 110,000 |
| Apr 04, 2024 | 60.53 | 60.54 | 59.16 | 59.16 | 59.07 | 6,400 |
| Apr 03, 2024 | 59.65 | 60.10 | 59.65 | 59.90 | 59.81 | 86,800 |
| Apr 02, 2024 | 59.56 | 59.65 | 59.27 | 59.65 | 59.56 | 20,900 |
| Apr 01, 2024 | 60.40 | 60.40 | 60.05 | 60.22 | 60.13 | 17,700 |
| Mar 28, 2024 | 60.34 | 60.41 | 60.24 | 60.36 | 60.26 | 21,200 |
| Mar 27, 2024 | 60.57 | 60.57 | 60.00 | 60.29 | 60.20 | 9,900 |
| Mar 26, 2024 | 60.47 | 60.62 | 60.17 | 60.17 | 60.08 | 8,700 |
| Mar 25, 2024 | 60.25 | 60.52 | 60.22 | 60.32 | 60.22 | 17,200 |
| Mar 22, 2024 | 60.43 | 60.53 | 60.30 | 60.43 | 60.33 | 4,300 |
| Mar 21, 2024 | 60.51 | 60.71 | 60.44 | 60.48 | 60.39 | 12,100 |
| Mar 20, 2024 | 59.26 | 60.06 | 59.25 | 60.06 | 59.97 | 9,800 |
| Mar 19, 2024 | 58.67 | 59.21 | 58.54 | 59.21 | 59.12 | 7,400 |
| Mar 18, 2024 | 59.14 | 59.32 | 58.94 | 58.94 | 58.85 | 5,400 |
| Mar 15, 2024 | 58.55 | 58.92 | 58.50 | 58.59 | 58.49 | 5,600 |
| Mar 15, 2024 | 0.091 Dividend | |||||
| Mar 14, 2024 | 59.15 | 59.21 | 58.92 | 59.06 | 58.87 | 6,000 |
| Mar 13, 2024 | 59.38 | 59.56 | 59.24 | 59.40 | 59.22 | 13,800 |
| Mar 12, 2024 | 58.61 | 59.44 | 58.61 | 59.44 | 59.25 | 13,100 |
| Mar 11, 2024 | 58.82 | 58.83 | 58.31 | 58.51 | 58.33 | 22,300 |
| Mar 08, 2024 | 59.71 | 60.03 | 58.73 | 58.95 | 58.77 | 12,700 |
| Mar 07, 2024 | 59.03 | 59.53 | 59.03 | 59.51 | 59.32 | 8,600 |
| Mar 06, 2024 | 59.15 | 59.15 | 58.70 | 58.81 | 58.63 | 9,900 |
| Mar 05, 2024 | 59.00 | 59.00 | 58.15 | 58.40 | 58.21 | 6,600 |
| Mar 04, 2024 | 59.37 | 59.63 | 59.25 | 59.25 | 59.07 | 58,500 |
| Mar 01, 2024 | 58.72 | 59.31 | 58.70 | 59.31 | 59.13 | 7,100 |
| Feb 29, 2024 | 58.39 | 58.57 | 58.21 | 58.57 | 58.39 | 10,500 |
| Feb 28, 2024 | 57.98 | 58.12 | 57.95 | 57.99 | 57.82 | 12,500 |
| Feb 27, 2024 | 58.15 | 58.19 | 57.93 | 58.19 | 58.01 | 9,800 |
| Feb 26, 2024 | 57.98 | 58.16 | 57.98 | 58.01 | 57.83 | 4,000 |
| Feb 23, 2024 | 58.10 | 58.10 | 57.66 | 57.90 | 57.72 | 3,900 |
| Feb 22, 2024 | 57.14 | 57.75 | 57.14 | 57.73 | 57.55 | 10,600 |
| Feb 21, 2024 | 55.95 | 56.06 | 55.68 | 56.06 | 55.89 | 224,500 |
| Feb 20, 2024 | 56.71 | 56.71 | 56.04 | 56.36 | 56.19 | 9,000 |
| Feb 16, 2024 | 57.22 | 57.36 | 56.93 | 56.95 | 56.77 | 16,800 |
| Feb 15, 2024 | 56.96 | 57.29 | 56.91 | 57.28 | 57.10 | 5,300 |
| Feb 14, 2024 | 56.71 | 57.01 | 56.58 | 57.01 | 56.84 | 91,500 |
| Feb 13, 2024 | 56.02 | 56.46 | 55.97 | 56.24 | 56.07 | 34,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.