Fidelity Momentum Factor ETF (FDMO)
NYSEARCA: FDMO · Real-Time Price · USD
84.97
+0.03 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
FDMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.13 | 85.30 | 84.75 | 84.97 | 84.97 | 0.04% | 83,230 |
| Dec 4, 2025 | 84.26 | 84.94 | 84.26 | 84.94 | 84.94 | 0.66% | 17,991 |
| Dec 3, 2025 | 83.89 | 84.45 | 83.60 | 84.38 | 84.38 | 0.37% | 19,157 |
| Dec 2, 2025 | 84.24 | 84.65 | 83.87 | 84.07 | 84.07 | 0.61% | 38,481 |
| Dec 1, 2025 | 83.67 | 84.10 | 83.40 | 83.56 | 83.56 | -1.07% | 54,710 |
| Nov 28, 2025 | 84.01 | 84.46 | 84.01 | 84.46 | 84.46 | 0.84% | 14,010 |
| Nov 26, 2025 | 83.35 | 83.99 | 83.17 | 83.76 | 83.76 | 1.28% | 45,050 |
| Nov 25, 2025 | 81.81 | 82.70 | 80.82 | 82.70 | 82.70 | 0.68% | 32,998 |
| Nov 24, 2025 | 80.46 | 82.25 | 80.46 | 82.14 | 82.14 | 3.07% | 70,212 |
| Nov 21, 2025 | 79.72 | 80.56 | 78.63 | 79.69 | 79.69 | 0.23% | 84,009 |
| Nov 20, 2025 | 82.76 | 82.94 | 79.44 | 79.51 | 79.51 | -1.88% | 48,669 |
| Nov 19, 2025 | 80.76 | 81.55 | 80.49 | 81.03 | 81.03 | 0.51% | 39,680 |
| Nov 18, 2025 | 80.87 | 81.30 | 80.00 | 80.62 | 80.62 | -1.02% | 74,256 |
| Nov 17, 2025 | 82.06 | 82.57 | 81.09 | 81.45 | 81.45 | -1.02% | 36,902 |
| Nov 14, 2025 | 81.09 | 82.80 | 80.71 | 82.29 | 82.29 | 0.10% | 25,292 |
| Nov 13, 2025 | 83.34 | 83.55 | 81.91 | 82.21 | 82.21 | -2.32% | 57,003 |
| Nov 12, 2025 | 84.62 | 84.62 | 83.94 | 84.16 | 84.16 | -0.17% | 37,065 |
| Nov 11, 2025 | 84.51 | 84.51 | 83.87 | 84.30 | 84.30 | -0.41% | 16,381 |
| Nov 10, 2025 | 84.02 | 84.87 | 83.83 | 84.65 | 84.65 | 2.04% | 22,589 |
| Nov 7, 2025 | 82.26 | 82.98 | 81.29 | 82.96 | 82.96 | 0.17% | 36,839 |
| Nov 6, 2025 | 84.00 | 84.00 | 82.48 | 82.82 | 82.82 | -1.52% | 30,081 |
| Nov 5, 2025 | 83.88 | 84.64 | 83.84 | 84.10 | 84.10 | 0.42% | 29,253 |
| Nov 4, 2025 | 84.26 | 84.81 | 83.75 | 83.75 | 83.75 | -1.92% | 25,986 |
| Nov 3, 2025 | 85.74 | 85.74 | 84.97 | 85.39 | 85.39 | 0.34% | 36,236 |
| Oct 31, 2025 | 85.30 | 85.71 | 84.60 | 85.10 | 85.10 | 0.71% | 24,107 |
| Oct 30, 2025 | 85.07 | 85.59 | 84.48 | 84.50 | 84.50 | -1.53% | 28,560 |
| Oct 29, 2025 | 85.81 | 85.97 | 85.11 | 85.81 | 85.81 | 0.42% | 30,866 |
| Oct 28, 2025 | 85.60 | 85.68 | 85.21 | 85.45 | 85.45 | 0.27% | 103,922 |
| Oct 27, 2025 | 84.99 | 85.22 | 84.80 | 85.22 | 85.22 | 1.36% | 22,032 |
| Oct 24, 2025 | 84.02 | 84.26 | 84.02 | 84.08 | 84.08 | 1.22% | 18,501 |
| Oct 23, 2025 | 82.54 | 83.23 | 82.25 | 83.07 | 83.07 | 1.10% | 20,456 |
| Oct 22, 2025 | 83.09 | 83.09 | 81.52 | 82.16 | 82.16 | -0.85% | 23,604 |
| Oct 21, 2025 | 82.99 | 83.06 | 82.71 | 82.87 | 82.87 | -0.27% | 23,730 |
| Oct 20, 2025 | 82.83 | 83.15 | 82.79 | 83.09 | 83.09 | 1.08% | 19,148 |
| Oct 17, 2025 | 81.69 | 82.38 | 81.36 | 82.20 | 82.20 | 0.21% | 20,891 |
| Oct 16, 2025 | 83.11 | 83.42 | 81.69 | 82.03 | 82.03 | -0.75% | 31,179 |
| Oct 15, 2025 | 83.00 | 83.53 | 82.13 | 82.65 | 82.65 | 0.44% | 17,104 |
| Oct 14, 2025 | 81.94 | 82.93 | 81.20 | 82.29 | 82.29 | -0.66% | 27,812 |
| Oct 13, 2025 | 82.36 | 82.88 | 82.00 | 82.84 | 82.84 | 2.23% | 43,401 |
| Oct 10, 2025 | 83.55 | 83.97 | 81.03 | 81.03 | 81.03 | -3.06% | 41,612 |
| Oct 9, 2025 | 83.64 | 83.64 | 83.23 | 83.59 | 83.59 | 0.02% | 21,709 |
| Oct 8, 2025 | 83.13 | 83.68 | 83.04 | 83.57 | 83.57 | 0.78% | 24,716 |
| Oct 7, 2025 | 83.20 | 83.26 | 82.49 | 82.92 | 82.92 | -0.31% | 38,090 |
| Oct 6, 2025 | 83.27 | 83.51 | 82.93 | 83.18 | 83.18 | 0.28% | 25,981 |
| Oct 3, 2025 | 83.57 | 83.57 | 82.74 | 82.95 | 82.95 | -0.38% | 24,332 |
| Oct 2, 2025 | 83.47 | 83.47 | 82.91 | 83.26 | 83.26 | 0.26% | 74,004 |
| Oct 1, 2025 | 82.76 | 83.24 | 82.51 | 83.04 | 83.04 | -0.16% | 45,447 |
| Sep 30, 2025 | 82.94 | 83.17 | 82.49 | 83.17 | 83.17 | 0.34% | 32,497 |
| Sep 29, 2025 | 82.89 | 83.26 | 82.78 | 82.89 | 82.89 | 0.61% | 20,666 |
| Sep 26, 2025 | 82.01 | 82.42 | 81.79 | 82.39 | 82.39 | 0.64% | 23,242 |
| Sep 25, 2025 | 81.77 | 82.12 | 81.27 | 81.87 | 81.87 | -0.43% | 41,711 |
| Sep 24, 2025 | 82.99 | 83.28 | 82.22 | 82.23 | 82.22 | -0.63% | 24,970 |
| Sep 23, 2025 | 83.27 | 83.27 | 82.64 | 82.75 | 82.75 | -0.54% | 33,182 |
| Sep 22, 2025 | 82.88 | 83.36 | 82.81 | 83.20 | 83.20 | -0.10% | 41,043 |
| Sep 19, 2025 | 83.08 | 83.29 | 82.70 | 83.29 | 83.29 | 0.47% | 23,704 |
| Sep 18, 2025 | 82.62 | 83.10 | 82.37 | 82.90 | 82.75 | 1.12% | 37,045 |
| Sep 17, 2025 | 82.17 | 82.19 | 81.56 | 81.98 | 81.83 | -0.30% | 18,226 |
| Sep 16, 2025 | 82.62 | 82.62 | 81.96 | 82.23 | 82.08 | -0.14% | 19,979 |
| Sep 15, 2025 | 82.33 | 82.63 | 82.32 | 82.35 | 82.20 | 0.39% | 27,492 |
| Sep 12, 2025 | 81.86 | 82.19 | 81.81 | 82.03 | 81.88 | 0.24% | 24,581 |
| Sep 11, 2025 | 81.41 | 82.01 | 81.36 | 81.83 | 81.68 | 0.64% | 30,017 |
| Sep 10, 2025 | 81.52 | 81.69 | 81.06 | 81.31 | 81.16 | 0.48% | 26,406 |
| Sep 9, 2025 | 80.49 | 80.92 | 80.28 | 80.92 | 80.77 | 0.62% | 15,001 |
| Sep 8, 2025 | 80.12 | 80.55 | 80.12 | 80.42 | 80.28 | 0.99% | 16,030 |
| Sep 5, 2025 | 80.41 | 80.41 | 78.96 | 79.63 | 79.49 | -0.33% | 15,838 |
| Sep 4, 2025 | 79.37 | 79.90 | 79.25 | 79.90 | 79.76 | 1.11% | 18,088 |
| Sep 3, 2025 | 79.06 | 79.34 | 78.68 | 79.02 | 78.88 | 0.41% | 17,578 |
| Sep 2, 2025 | 78.10 | 78.79 | 77.80 | 78.70 | 78.56 | -0.79% | 32,791 |
| Aug 29, 2025 | 80.02 | 80.05 | 79.15 | 79.33 | 79.18 | -1.01% | 13,451 |
| Aug 28, 2025 | 79.43 | 80.27 | 79.43 | 80.14 | 79.99 | 0.87% | 16,059 |
| Aug 27, 2025 | 79.30 | 79.63 | 79.20 | 79.45 | 79.31 | 0.21% | 17,281 |
| Aug 26, 2025 | 78.72 | 79.33 | 78.72 | 79.28 | 79.14 | 0.65% | 17,494 |
| Aug 25, 2025 | 78.79 | 79.16 | 78.70 | 78.77 | 78.63 | -0.03% | 17,333 |
| Aug 22, 2025 | 77.80 | 79.09 | 77.80 | 78.79 | 78.65 | 1.39% | 14,457 |
| Aug 21, 2025 | 77.57 | 77.96 | 77.43 | 77.71 | 77.57 | -0.28% | 10,822 |
| Aug 20, 2025 | 77.73 | 77.93 | 76.75 | 77.93 | 77.79 | 0.01% | 25,462 |
| Aug 19, 2025 | 78.91 | 78.91 | 77.72 | 77.92 | 77.78 | -1.50% | 21,154 |
| Aug 18, 2025 | 79.00 | 79.11 | 78.82 | 79.11 | 78.97 | 0.10% | 16,374 |
| Aug 15, 2025 | 79.40 | 79.40 | 78.82 | 79.03 | 78.89 | -0.43% | 13,368 |
| Aug 14, 2025 | 79.27 | 79.50 | 79.04 | 79.37 | 79.23 | -0.15% | 19,391 |
| Aug 13, 2025 | 79.97 | 79.97 | 79.14 | 79.49 | 79.35 | -0.11% | 14,881 |
| Aug 12, 2025 | 79.37 | 79.57 | 78.97 | 79.57 | 79.43 | 0.83% | 13,948 |
| Aug 11, 2025 | 79.09 | 79.38 | 78.71 | 78.92 | 78.78 | -0.16% | 27,505 |
| Aug 8, 2025 | 78.67 | 79.16 | 78.67 | 79.04 | 78.90 | 0.85% | 26,341 |
| Aug 7, 2025 | 78.72 | 78.84 | 77.97 | 78.38 | 78.24 | 0.27% | 25,260 |
| Aug 6, 2025 | 77.49 | 78.25 | 77.40 | 78.17 | 78.03 | 1.05% | 11,967 |
| Aug 5, 2025 | 77.98 | 78.15 | 77.21 | 77.36 | 77.22 | -0.55% | 10,858 |
| Aug 4, 2025 | 77.17 | 77.78 | 77.17 | 77.78 | 77.64 | 1.72% | 11,329 |
| Aug 1, 2025 | 77.01 | 77.07 | 76.22 | 76.47 | 76.33 | -1.75% | 20,674 |
| Jul 31, 2025 | 78.92 | 78.92 | 77.83 | 77.83 | 77.69 | 0.29% | 10,422 |
| Jul 30, 2025 | 77.52 | 77.90 | 77.42 | 77.61 | 77.47 | 0.30% | 10,226 |
| Jul 29, 2025 | 77.97 | 78.03 | 77.35 | 77.38 | 77.24 | -0.58% | 20,139 |
| Jul 28, 2025 | 77.84 | 78.10 | 77.44 | 77.83 | 77.69 | 0.21% | 18,295 |
| Jul 25, 2025 | 77.40 | 77.83 | 77.40 | 77.67 | 77.53 | 0.43% | 12,242 |
| Jul 24, 2025 | 77.35 | 77.51 | 77.21 | 77.34 | 77.20 | 0.21% | 16,097 |
| Jul 23, 2025 | 76.87 | 77.18 | 76.73 | 77.18 | 77.04 | 0.77% | 10,390 |
| Jul 22, 2025 | 76.81 | 76.81 | 76.17 | 76.59 | 76.45 | -0.68% | 19,286 |
| Jul 21, 2025 | 77.32 | 77.47 | 76.91 | 77.11 | 76.97 | 0.10% | 21,887 |
| Jul 18, 2025 | 77.49 | 77.49 | 76.89 | 77.04 | 76.90 | -0.02% | 7,303 |
| Jul 17, 2025 | 76.73 | 77.20 | 76.73 | 77.05 | 76.91 | 0.48% | 65,725 |