Fidelity Momentum Factor ETF (FDMO)
NYSEARCA: FDMO · Real-Time Price · USD
88.80
-0.88 (-0.98%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FDMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.99 | 89.30 | 88.32 | 88.80 | 88.80 | -0.98% | 40,105 |
| Apr 27, 2026 | 89.35 | 89.80 | 89.04 | 89.68 | 89.68 | 0.20% | 47,317 |
| Apr 24, 2026 | 89.15 | 89.69 | 88.81 | 89.50 | 89.50 | 0.86% | 29,252 |
| Apr 23, 2026 | 89.15 | 89.57 | 87.95 | 88.74 | 88.74 | -0.65% | 71,056 |
| Apr 22, 2026 | 88.83 | 89.32 | 88.62 | 89.32 | 89.32 | 1.51% | 49,684 |
| Apr 21, 2026 | 88.95 | 88.96 | 87.69 | 87.99 | 87.99 | -0.87% | 62,402 |
| Apr 20, 2026 | 88.75 | 88.76 | 88.17 | 88.76 | 88.76 | -0.20% | 47,631 |
| Apr 17, 2026 | 88.50 | 89.28 | 88.45 | 88.94 | 88.94 | 1.47% | 68,354 |
| Apr 16, 2026 | 87.90 | 87.90 | 87.31 | 87.65 | 87.65 | -0.03% | 99,605 |
| Apr 15, 2026 | 87.27 | 87.68 | 86.94 | 87.68 | 87.68 | 0.63% | 55,469 |
| Apr 14, 2026 | 86.22 | 87.14 | 86.15 | 87.13 | 87.13 | 1.81% | 65,986 |
| Apr 13, 2026 | 84.50 | 85.58 | 84.47 | 85.58 | 85.58 | 0.92% | 195,110 |
| Apr 10, 2026 | 84.94 | 85.27 | 84.71 | 84.80 | 84.80 | 0.18% | 43,702 |
| Apr 9, 2026 | 84.00 | 84.84 | 83.81 | 84.65 | 84.65 | 0.68% | 51,436 |
| Apr 8, 2026 | 84.48 | 84.48 | 83.35 | 84.08 | 84.08 | 3.15% | 54,822 |
| Apr 7, 2026 | 81.01 | 81.54 | 80.17 | 81.51 | 81.51 | 0.22% | 60,313 |
| Apr 6, 2026 | 81.05 | 81.52 | 81.00 | 81.33 | 81.33 | 0.42% | 87,659 |
| Apr 2, 2026 | 79.42 | 81.26 | 79.39 | 80.99 | 80.99 | 0.01% | 63,857 |
| Apr 1, 2026 | 80.89 | 81.67 | 80.80 | 80.98 | 80.98 | 1.10% | 143,292 |
| Mar 31, 2026 | 78.09 | 80.20 | 78.09 | 80.10 | 80.10 | 3.97% | 297,678 |
| Mar 30, 2026 | 78.70 | 78.70 | 76.63 | 77.04 | 77.04 | -1.08% | 276,883 |
| Mar 27, 2026 | 78.68 | 79.01 | 77.69 | 77.88 | 77.88 | -1.49% | 267,993 |
| Mar 26, 2026 | 80.46 | 80.64 | 79.05 | 79.06 | 79.06 | -2.90% | 67,697 |
| Mar 25, 2026 | 81.55 | 81.73 | 81.09 | 81.42 | 81.42 | 0.89% | 74,001 |
| Mar 24, 2026 | 80.34 | 81.08 | 80.03 | 80.70 | 80.70 | -0.19% | 97,078 |
| Mar 23, 2026 | 81.09 | 81.81 | 80.71 | 80.86 | 80.86 | 1.54% | 86,636 |
| Mar 20, 2026 | 81.31 | 81.31 | 79.19 | 79.63 | 79.63 | -2.43% | 68,634 |
| Mar 19, 2026 | 80.58 | 81.96 | 80.30 | 81.62 | 81.50 | 0.11% | 64,675 |
| Mar 18, 2026 | 82.25 | 82.53 | 81.47 | 81.53 | 81.41 | -1.26% | 62,405 |
| Mar 17, 2026 | 82.42 | 82.87 | 82.27 | 82.57 | 82.45 | 0.60% | 33,897 |
| Mar 16, 2026 | 81.91 | 82.45 | 81.80 | 82.08 | 81.96 | 1.50% | 216,991 |
| Mar 13, 2026 | 81.94 | 82.36 | 80.77 | 80.87 | 80.75 | -0.76% | 191,390 |
| Mar 12, 2026 | 82.24 | 82.24 | 81.30 | 81.49 | 81.37 | -1.89% | 189,489 |
| Mar 11, 2026 | 83.05 | 83.45 | 82.71 | 83.06 | 82.93 | -0.11% | 50,051 |
| Mar 10, 2026 | 82.98 | 84.01 | 82.85 | 83.15 | 83.03 | 0.32% | 51,438 |
| Mar 9, 2026 | 80.56 | 82.93 | 80.40 | 82.89 | 82.76 | 1.79% | 183,123 |
| Mar 6, 2026 | 81.57 | 82.25 | 81.23 | 81.43 | 81.31 | -1.87% | 35,043 |
| Mar 5, 2026 | 83.35 | 83.75 | 82.11 | 82.98 | 82.86 | -1.08% | 40,428 |
| Mar 4, 2026 | 83.12 | 84.13 | 83.12 | 83.89 | 83.77 | 1.05% | 125,897 |
| Mar 3, 2026 | 82.32 | 83.18 | 81.57 | 83.02 | 82.90 | -1.37% | 29,876 |
| Mar 2, 2026 | 82.96 | 84.46 | 82.96 | 84.17 | 84.05 | 0.05% | 72,949 |
| Feb 27, 2026 | 83.99 | 84.34 | 83.58 | 84.13 | 84.01 | -1.17% | 192,235 |
| Feb 26, 2026 | 85.71 | 85.71 | 84.22 | 85.12 | 85.00 | -0.93% | 44,789 |
| Feb 25, 2026 | 85.49 | 85.96 | 85.49 | 85.92 | 85.79 | 1.01% | 34,333 |
| Feb 24, 2026 | 83.72 | 85.14 | 83.72 | 85.06 | 84.93 | 1.01% | 31,718 |
| Feb 23, 2026 | 84.72 | 85.05 | 83.81 | 84.21 | 84.09 | -0.84% | 23,727 |
| Feb 20, 2026 | 84.23 | 85.43 | 84.23 | 84.92 | 84.80 | 0.36% | 34,163 |
| Feb 19, 2026 | 84.35 | 84.84 | 84.19 | 84.62 | 84.49 | -0.11% | 32,387 |
| Feb 18, 2026 | 84.25 | 85.31 | 84.25 | 84.71 | 84.58 | 0.94% | 51,881 |
| Feb 17, 2026 | 83.39 | 84.29 | 82.92 | 83.92 | 83.80 | 0.04% | 38,713 |
| Feb 13, 2026 | 83.71 | 84.53 | 83.02 | 83.89 | 83.76 | 0.25% | 24,925 |
| Feb 12, 2026 | 85.66 | 85.76 | 83.65 | 83.68 | 83.55 | -1.79% | 81,970 |
| Feb 11, 2026 | 85.85 | 85.85 | 84.37 | 85.21 | 85.08 | 0.35% | 36,093 |
| Feb 10, 2026 | 85.76 | 85.88 | 84.91 | 84.91 | 84.78 | -0.77% | 32,225 |
| Feb 9, 2026 | 84.22 | 85.92 | 84.02 | 85.57 | 85.44 | 1.26% | 42,960 |
| Feb 6, 2026 | 82.84 | 84.63 | 82.84 | 84.51 | 84.38 | 3.28% | 190,743 |
| Feb 5, 2026 | 82.45 | 83.24 | 81.52 | 81.83 | 81.71 | -1.88% | 42,550 |
| Feb 4, 2026 | 85.55 | 85.55 | 82.38 | 83.40 | 83.28 | -2.58% | 256,942 |
| Feb 3, 2026 | 86.76 | 86.76 | 84.58 | 85.61 | 85.48 | -0.52% | 27,954 |
| Feb 2, 2026 | 85.59 | 86.52 | 85.59 | 86.05 | 85.92 | 0.12% | 50,043 |
| Jan 30, 2026 | 87.00 | 87.35 | 85.66 | 85.95 | 85.82 | -1.74% | 33,317 |
| Jan 29, 2026 | 87.95 | 87.95 | 85.98 | 87.47 | 87.34 | -0.49% | 41,081 |
| Jan 28, 2026 | 88.09 | 88.11 | 87.68 | 87.90 | 87.77 | 0.03% | 20,839 |
| Jan 27, 2026 | 87.33 | 87.96 | 87.32 | 87.87 | 87.74 | 1.32% | 55,191 |
| Jan 26, 2026 | 86.51 | 87.10 | 86.33 | 86.73 | 86.60 | 0.26% | 23,974 |
| Jan 23, 2026 | 86.43 | 86.82 | 86.10 | 86.50 | 86.38 | 0.10% | 58,400 |
| Jan 22, 2026 | 86.83 | 86.83 | 85.94 | 86.42 | 86.29 | 0.43% | 23,606 |
| Jan 21, 2026 | 85.88 | 86.48 | 84.95 | 86.05 | 85.92 | 0.64% | 23,959 |
| Jan 20, 2026 | 85.80 | 86.34 | 85.51 | 85.51 | 85.38 | -2.12% | 33,834 |
| Jan 16, 2026 | 87.37 | 87.59 | 86.95 | 87.36 | 87.23 | 0.54% | 21,614 |
| Jan 15, 2026 | 87.23 | 87.60 | 86.89 | 86.89 | 86.76 | 0.59% | 22,295 |
| Jan 14, 2026 | 86.68 | 86.77 | 85.71 | 86.38 | 86.25 | -0.76% | 26,220 |
| Jan 13, 2026 | 87.48 | 87.48 | 86.83 | 87.04 | 86.91 | -0.29% | 30,389 |
| Jan 12, 2026 | 86.41 | 87.35 | 86.34 | 87.29 | 87.16 | 0.59% | 69,068 |
| Jan 9, 2026 | 85.91 | 86.89 | 85.91 | 86.78 | 86.65 | 1.28% | 33,098 |
| Jan 8, 2026 | 86.27 | 86.27 | 85.41 | 85.68 | 85.55 | -0.67% | 46,225 |
| Jan 7, 2026 | 86.55 | 86.88 | 86.20 | 86.26 | 86.13 | -0.41% | 29,741 |
| Jan 6, 2026 | 85.88 | 86.62 | 85.65 | 86.62 | 86.49 | 1.06% | 23,866 |
| Jan 5, 2026 | 85.33 | 85.80 | 85.29 | 85.71 | 85.58 | 1.46% | 43,817 |
| Jan 2, 2026 | 84.72 | 84.85 | 84.07 | 84.48 | 84.35 | 0.62% | 22,201 |
| Dec 31, 2025 | 84.73 | 84.73 | 83.95 | 83.96 | 83.84 | -0.73% | 34,545 |
| Dec 30, 2025 | 84.81 | 85.03 | 84.58 | 84.58 | 84.45 | -0.39% | 19,848 |
| Dec 29, 2025 | 84.84 | 85.10 | 84.64 | 84.91 | 84.78 | -0.54% | 29,409 |
| Dec 26, 2025 | 85.74 | 85.74 | 85.30 | 85.37 | 85.24 | -0.30% | 18,805 |
| Dec 24, 2025 | 85.44 | 85.63 | 85.27 | 85.63 | 85.50 | 0.25% | 14,338 |
| Dec 23, 2025 | 84.82 | 85.45 | 84.77 | 85.42 | 85.29 | 0.35% | 31,911 |
| Dec 22, 2025 | 84.82 | 85.14 | 84.61 | 85.12 | 84.99 | 1.23% | 29,290 |
| Dec 19, 2025 | 83.09 | 84.21 | 83.06 | 84.09 | 83.97 | 1.56% | 33,910 |
| Dec 18, 2025 | 82.67 | 83.37 | 82.53 | 82.80 | 82.53 | 1.43% | 128,059 |
| Dec 17, 2025 | 83.41 | 83.41 | 81.57 | 81.63 | 81.36 | -1.80% | 22,856 |
| Dec 16, 2025 | 82.95 | 83.37 | 82.57 | 83.13 | 82.86 | -0.10% | 40,443 |
| Dec 15, 2025 | 84.26 | 84.26 | 83.21 | 83.21 | 82.94 | -0.60% | 29,388 |
| Dec 12, 2025 | 85.11 | 85.13 | 83.24 | 83.71 | 83.44 | -1.99% | 26,231 |
| Dec 11, 2025 | 84.51 | 85.51 | 84.20 | 85.41 | 85.13 | 0.23% | 25,544 |
| Dec 10, 2025 | 84.91 | 85.42 | 84.47 | 85.21 | 84.93 | 0.26% | 28,311 |
| Dec 9, 2025 | 84.85 | 85.30 | 84.85 | 84.99 | 84.71 | -0.13% | 34,458 |
| Dec 8, 2025 | 85.35 | 85.35 | 84.72 | 85.10 | 84.82 | 0.15% | 33,552 |
| Dec 5, 2025 | 85.13 | 85.30 | 84.75 | 84.97 | 84.69 | 0.04% | 83,230 |
| Dec 4, 2025 | 84.26 | 84.94 | 84.26 | 84.94 | 84.66 | 0.66% | 18,001 |
| Dec 3, 2025 | 83.89 | 84.45 | 83.60 | 84.38 | 84.10 | 0.37% | 19,161 |