Fidelity Momentum Factor ETF (FDMO)
NYSEARCA: FDMO · Real-Time Price · USD
83.02
-1.15 (-1.37%)
Mar 3, 2026, 4:00 PM EST - Market closed
FDMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 82.32 | 83.18 | 81.57 | 83.02 | 83.02 | -1.37% | 29,874 |
| Mar 2, 2026 | 82.96 | 84.46 | 82.96 | 84.17 | 84.17 | 0.05% | 72,904 |
| Feb 27, 2026 | 83.99 | 84.34 | 83.58 | 84.13 | 84.13 | -1.17% | 192,235 |
| Feb 26, 2026 | 85.71 | 85.71 | 84.22 | 85.12 | 85.12 | -0.93% | 44,789 |
| Feb 25, 2026 | 85.49 | 85.96 | 85.49 | 85.92 | 85.92 | 1.01% | 34,309 |
| Feb 24, 2026 | 83.72 | 85.14 | 83.72 | 85.06 | 85.06 | 1.01% | 31,716 |
| Feb 23, 2026 | 84.72 | 85.05 | 83.81 | 84.21 | 84.21 | -0.84% | 22,876 |
| Feb 20, 2026 | 84.23 | 85.43 | 84.23 | 84.92 | 84.92 | 0.36% | 34,163 |
| Feb 19, 2026 | 84.35 | 84.84 | 84.19 | 84.62 | 84.62 | -0.11% | 32,387 |
| Feb 18, 2026 | 84.25 | 85.31 | 84.25 | 84.71 | 84.71 | 0.94% | 51,876 |
| Feb 17, 2026 | 83.39 | 84.29 | 82.92 | 83.92 | 83.92 | 0.04% | 38,713 |
| Feb 13, 2026 | 83.71 | 84.53 | 83.02 | 83.89 | 83.89 | 0.25% | 24,925 |
| Feb 12, 2026 | 85.66 | 85.76 | 83.65 | 83.68 | 83.68 | -1.79% | 81,970 |
| Feb 11, 2026 | 85.85 | 85.85 | 84.37 | 85.21 | 85.21 | 0.35% | 36,037 |
| Feb 10, 2026 | 85.76 | 85.88 | 84.91 | 84.91 | 84.91 | -0.77% | 32,216 |
| Feb 9, 2026 | 84.22 | 85.92 | 84.02 | 85.57 | 85.57 | 1.26% | 42,960 |
| Feb 6, 2026 | 82.84 | 84.63 | 82.84 | 84.51 | 84.51 | 3.28% | 190,674 |
| Feb 5, 2026 | 82.45 | 83.24 | 81.52 | 81.83 | 81.83 | -1.88% | 42,447 |
| Feb 4, 2026 | 85.55 | 85.55 | 82.38 | 83.40 | 83.40 | -2.58% | 256,942 |
| Feb 3, 2026 | 86.76 | 86.76 | 84.58 | 85.61 | 85.61 | -0.52% | 27,953 |
| Feb 2, 2026 | 85.59 | 86.52 | 85.59 | 86.05 | 86.05 | 0.12% | 50,038 |
| Jan 30, 2026 | 87.00 | 87.35 | 85.66 | 85.95 | 85.95 | -1.74% | 31,616 |
| Jan 29, 2026 | 87.95 | 87.95 | 85.98 | 87.47 | 87.47 | -0.49% | 41,081 |
| Jan 28, 2026 | 88.09 | 88.11 | 87.68 | 87.90 | 87.90 | 0.03% | 20,750 |
| Jan 27, 2026 | 87.33 | 87.96 | 87.32 | 87.87 | 87.87 | 1.32% | 55,191 |
| Jan 26, 2026 | 86.51 | 87.10 | 86.33 | 86.73 | 86.73 | 0.26% | 23,974 |
| Jan 23, 2026 | 86.43 | 86.82 | 86.10 | 86.50 | 86.50 | 0.10% | 58,399 |
| Jan 22, 2026 | 86.83 | 86.83 | 85.94 | 86.42 | 86.42 | 0.43% | 23,583 |
| Jan 21, 2026 | 85.88 | 86.48 | 84.95 | 86.05 | 86.05 | 0.64% | 23,958 |
| Jan 20, 2026 | 85.80 | 86.34 | 85.51 | 85.51 | 85.50 | -2.12% | 33,834 |
| Jan 16, 2026 | 87.37 | 87.59 | 86.95 | 87.36 | 87.36 | 0.54% | 21,614 |
| Jan 15, 2026 | 87.23 | 87.60 | 86.89 | 86.89 | 86.89 | 0.59% | 22,295 |
| Jan 14, 2026 | 86.68 | 86.77 | 85.71 | 86.38 | 86.38 | -0.76% | 26,140 |
| Jan 13, 2026 | 87.48 | 87.48 | 86.83 | 87.04 | 87.04 | -0.29% | 30,089 |
| Jan 12, 2026 | 86.41 | 87.35 | 86.34 | 87.29 | 87.29 | 0.59% | 69,068 |
| Jan 9, 2026 | 85.91 | 86.89 | 85.91 | 86.78 | 86.78 | 1.28% | 33,098 |
| Jan 8, 2026 | 86.27 | 86.27 | 85.41 | 85.68 | 85.68 | -0.67% | 46,225 |
| Jan 7, 2026 | 86.55 | 86.88 | 86.20 | 86.26 | 86.26 | -0.41% | 29,741 |
| Jan 6, 2026 | 85.88 | 86.62 | 85.65 | 86.62 | 86.62 | 1.06% | 23,854 |
| Jan 5, 2026 | 85.33 | 85.80 | 85.29 | 85.71 | 85.71 | 1.46% | 43,817 |
| Jan 2, 2026 | 84.72 | 84.85 | 84.07 | 84.48 | 84.48 | 0.62% | 22,201 |
| Dec 31, 2025 | 84.73 | 84.73 | 83.95 | 83.96 | 83.96 | -0.73% | 34,545 |
| Dec 30, 2025 | 84.81 | 85.03 | 84.58 | 84.58 | 84.58 | -0.39% | 19,848 |
| Dec 29, 2025 | 84.84 | 85.10 | 84.64 | 84.91 | 84.91 | -0.54% | 29,409 |
| Dec 26, 2025 | 85.74 | 85.74 | 85.30 | 85.37 | 85.37 | -0.30% | 18,805 |
| Dec 24, 2025 | 85.44 | 85.63 | 85.27 | 85.63 | 85.63 | 0.25% | 14,338 |
| Dec 23, 2025 | 84.82 | 85.45 | 84.77 | 85.42 | 85.42 | 0.35% | 31,911 |
| Dec 22, 2025 | 84.82 | 85.14 | 84.61 | 85.12 | 85.12 | 1.23% | 29,190 |
| Dec 19, 2025 | 83.09 | 84.21 | 83.06 | 84.09 | 84.09 | 1.56% | 33,910 |
| Dec 18, 2025 | 82.67 | 83.37 | 82.53 | 82.80 | 82.65 | 1.43% | 128,059 |
| Dec 17, 2025 | 83.41 | 83.41 | 81.57 | 81.63 | 81.48 | -1.80% | 22,856 |
| Dec 16, 2025 | 82.95 | 83.37 | 82.57 | 83.13 | 82.98 | -0.10% | 40,443 |
| Dec 15, 2025 | 84.26 | 84.26 | 83.21 | 83.21 | 83.06 | -0.60% | 29,388 |
| Dec 12, 2025 | 85.11 | 85.13 | 83.24 | 83.71 | 83.56 | -1.99% | 26,231 |
| Dec 11, 2025 | 84.51 | 85.51 | 84.20 | 85.41 | 85.26 | 0.23% | 25,544 |
| Dec 10, 2025 | 84.91 | 85.42 | 84.47 | 85.21 | 85.06 | 0.26% | 28,311 |
| Dec 9, 2025 | 84.85 | 85.30 | 84.85 | 84.99 | 84.84 | -0.13% | 34,458 |
| Dec 8, 2025 | 85.35 | 85.35 | 84.72 | 85.10 | 84.95 | 0.15% | 33,552 |
| Dec 5, 2025 | 85.13 | 85.30 | 84.75 | 84.97 | 84.82 | 0.04% | 83,230 |
| Dec 4, 2025 | 84.26 | 84.94 | 84.26 | 84.94 | 84.79 | 0.66% | 18,001 |
| Dec 3, 2025 | 83.89 | 84.45 | 83.60 | 84.38 | 84.23 | 0.37% | 19,161 |
| Dec 2, 2025 | 84.24 | 84.65 | 83.87 | 84.07 | 83.92 | 0.61% | 38,481 |
| Dec 1, 2025 | 83.67 | 84.10 | 83.40 | 83.56 | 83.41 | -1.07% | 54,710 |
| Nov 28, 2025 | 84.01 | 84.46 | 84.01 | 84.46 | 84.31 | 0.84% | 14,035 |
| Nov 26, 2025 | 83.35 | 83.99 | 83.17 | 83.76 | 83.61 | 1.28% | 45,050 |
| Nov 25, 2025 | 81.81 | 82.70 | 80.82 | 82.70 | 82.55 | 0.68% | 33,000 |
| Nov 24, 2025 | 80.46 | 82.25 | 80.46 | 82.14 | 81.99 | 3.07% | 70,212 |
| Nov 21, 2025 | 79.72 | 80.56 | 78.63 | 79.69 | 79.55 | 0.23% | 84,009 |
| Nov 20, 2025 | 82.76 | 82.94 | 79.44 | 79.51 | 79.37 | -1.88% | 49,479 |
| Nov 19, 2025 | 80.76 | 81.55 | 80.49 | 81.03 | 80.88 | 0.51% | 39,680 |
| Nov 18, 2025 | 80.87 | 81.30 | 80.00 | 80.62 | 80.47 | -1.02% | 74,256 |
| Nov 17, 2025 | 82.06 | 82.57 | 81.09 | 81.45 | 81.30 | -1.02% | 36,902 |
| Nov 14, 2025 | 81.09 | 82.80 | 80.71 | 82.29 | 82.14 | 0.10% | 25,292 |
| Nov 13, 2025 | 83.34 | 83.55 | 81.91 | 82.21 | 82.06 | -2.32% | 57,003 |
| Nov 12, 2025 | 84.62 | 84.62 | 83.94 | 84.16 | 84.01 | -0.17% | 37,065 |
| Nov 11, 2025 | 84.51 | 84.51 | 83.87 | 84.30 | 84.15 | -0.41% | 16,381 |
| Nov 10, 2025 | 84.02 | 84.87 | 83.83 | 84.65 | 84.50 | 2.04% | 22,589 |
| Nov 7, 2025 | 82.26 | 82.98 | 81.29 | 82.96 | 82.81 | 0.17% | 36,839 |
| Nov 6, 2025 | 84.00 | 84.00 | 82.48 | 82.82 | 82.67 | -1.52% | 30,081 |
| Nov 5, 2025 | 83.88 | 84.64 | 83.84 | 84.10 | 83.95 | 0.42% | 29,253 |
| Nov 4, 2025 | 84.26 | 84.81 | 83.75 | 83.75 | 83.60 | -1.92% | 25,986 |
| Nov 3, 2025 | 85.74 | 85.74 | 84.97 | 85.39 | 85.24 | 0.34% | 36,236 |
| Oct 31, 2025 | 85.30 | 85.71 | 84.60 | 85.10 | 84.95 | 0.71% | 24,107 |
| Oct 30, 2025 | 85.07 | 85.59 | 84.48 | 84.50 | 84.35 | -1.53% | 28,560 |
| Oct 29, 2025 | 85.81 | 85.97 | 85.11 | 85.81 | 85.66 | 0.42% | 30,866 |
| Oct 28, 2025 | 85.60 | 85.68 | 85.21 | 85.45 | 85.30 | 0.27% | 103,922 |
| Oct 27, 2025 | 84.99 | 85.22 | 84.80 | 85.22 | 85.07 | 1.36% | 22,032 |
| Oct 24, 2025 | 84.02 | 84.26 | 84.02 | 84.08 | 83.93 | 1.22% | 18,501 |
| Oct 23, 2025 | 82.54 | 83.23 | 82.25 | 83.07 | 82.92 | 1.10% | 20,456 |
| Oct 22, 2025 | 83.09 | 83.09 | 81.52 | 82.16 | 82.02 | -0.85% | 23,604 |
| Oct 21, 2025 | 82.99 | 83.06 | 82.71 | 82.87 | 82.72 | -0.27% | 23,730 |
| Oct 20, 2025 | 82.83 | 83.15 | 82.79 | 83.09 | 82.94 | 1.08% | 19,148 |
| Oct 17, 2025 | 81.69 | 82.38 | 81.36 | 82.20 | 82.05 | 0.21% | 20,891 |
| Oct 16, 2025 | 83.11 | 83.42 | 81.69 | 82.03 | 81.88 | -0.75% | 31,179 |
| Oct 15, 2025 | 83.00 | 83.53 | 82.13 | 82.65 | 82.50 | 0.44% | 17,104 |
| Oct 14, 2025 | 81.94 | 82.93 | 81.20 | 82.29 | 82.14 | -0.66% | 27,812 |
| Oct 13, 2025 | 82.36 | 82.88 | 82.00 | 82.84 | 82.69 | 2.23% | 43,401 |
| Oct 10, 2025 | 83.55 | 83.97 | 81.03 | 81.03 | 80.88 | -3.06% | 41,612 |
| Oct 9, 2025 | 83.64 | 83.64 | 83.23 | 83.59 | 83.44 | 0.02% | 21,709 |
| Oct 8, 2025 | 83.13 | 83.68 | 83.04 | 83.57 | 83.42 | 0.78% | 24,716 |