Fidelity MSCI Materials Index ETF (FMAT)
NYSEARCA: FMAT · Real-Time Price · USD
51.60
-0.16 (-0.30%)
At close: Dec 5, 2025, 4:00 PM EST
51.60
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.75 | 52.20 | 51.60 | 51.60 | 51.60 | -0.30% | 28,103 |
| Dec 4, 2025 | 51.76 | 51.86 | 51.61 | 51.75 | 51.75 | -0.40% | 24,157 |
| Dec 3, 2025 | 51.68 | 52.05 | 51.68 | 51.96 | 51.96 | 0.88% | 36,601 |
| Dec 2, 2025 | 52.02 | 52.02 | 51.22 | 51.51 | 51.51 | -0.78% | 44,986 |
| Dec 1, 2025 | 51.86 | 52.31 | 51.86 | 51.91 | 51.91 | -0.17% | 42,545 |
| Nov 28, 2025 | 51.81 | 52.16 | 51.80 | 52.00 | 52.00 | 0.66% | 9,942 |
| Nov 26, 2025 | 51.08 | 51.80 | 51.07 | 51.66 | 51.66 | 1.35% | 38,793 |
| Nov 25, 2025 | 50.37 | 51.05 | 50.37 | 50.97 | 50.97 | 1.64% | 46,513 |
| Nov 24, 2025 | 49.72 | 50.15 | 49.72 | 50.15 | 50.15 | 0.68% | 19,765 |
| Nov 21, 2025 | 48.96 | 50.11 | 48.87 | 49.81 | 49.81 | 2.11% | 156,514 |
| Nov 20, 2025 | 49.77 | 50.07 | 48.76 | 48.78 | 48.78 | -1.54% | 28,051 |
| Nov 19, 2025 | 49.74 | 49.81 | 49.27 | 49.54 | 49.54 | 0.39% | 38,898 |
| Nov 18, 2025 | 49.27 | 49.64 | 49.07 | 49.35 | 49.35 | 0.04% | 24,856 |
| Nov 17, 2025 | 49.92 | 50.10 | 49.26 | 49.33 | 49.33 | -1.56% | 31,942 |
| Nov 14, 2025 | 50.15 | 50.51 | 50.07 | 50.11 | 50.11 | -1.17% | 15,792 |
| Nov 13, 2025 | 51.10 | 51.22 | 50.67 | 50.71 | 50.71 | -0.83% | 21,171 |
| Nov 12, 2025 | 50.80 | 51.40 | 50.80 | 51.13 | 51.13 | 0.83% | 29,549 |
| Nov 11, 2025 | 50.63 | 50.82 | 50.51 | 50.71 | 50.71 | 0.66% | 19,917 |
| Nov 10, 2025 | 50.16 | 50.49 | 49.87 | 50.38 | 50.38 | 1.21% | 34,488 |
| Nov 7, 2025 | 49.16 | 49.87 | 49.16 | 49.78 | 49.78 | 1.16% | 46,471 |
| Nov 6, 2025 | 49.46 | 49.81 | 49.19 | 49.21 | 49.21 | -0.49% | 48,118 |
| Nov 5, 2025 | 49.49 | 49.64 | 49.28 | 49.45 | 49.45 | 0.51% | 35,781 |
| Nov 4, 2025 | 49.05 | 49.42 | 48.97 | 49.20 | 49.20 | -0.71% | 90,104 |
| Nov 3, 2025 | 49.91 | 49.91 | 49.17 | 49.55 | 49.55 | -0.86% | 77,761 |
| Oct 31, 2025 | 49.98 | 50.16 | 49.61 | 49.98 | 49.98 | -0.58% | 36,406 |
| Oct 30, 2025 | 50.47 | 50.68 | 50.22 | 50.27 | 50.27 | -1.08% | 31,175 |
| Oct 29, 2025 | 51.80 | 51.80 | 50.71 | 50.82 | 50.82 | -1.87% | 23,582 |
| Oct 28, 2025 | 51.74 | 52.00 | 51.74 | 51.79 | 51.79 | 0.09% | 33,722 |
| Oct 27, 2025 | 51.89 | 52.01 | 51.58 | 51.75 | 51.74 | -0.38% | 23,463 |
| Oct 24, 2025 | 52.03 | 52.28 | 51.89 | 51.94 | 51.94 | -0.29% | 21,470 |
| Oct 23, 2025 | 52.00 | 52.21 | 51.84 | 52.09 | 52.09 | 1.01% | 25,930 |
| Oct 22, 2025 | 51.64 | 51.85 | 51.38 | 51.57 | 51.57 | -0.56% | 30,010 |
| Oct 21, 2025 | 51.74 | 52.00 | 51.56 | 51.86 | 51.86 | -0.94% | 25,661 |
| Oct 20, 2025 | 52.17 | 52.37 | 52.11 | 52.35 | 52.35 | 1.37% | 116,669 |
| Oct 17, 2025 | 51.75 | 51.90 | 51.33 | 51.64 | 51.64 | -0.47% | 22,773 |
| Oct 16, 2025 | 52.45 | 52.45 | 51.74 | 51.89 | 51.89 | -0.64% | 23,028 |
| Oct 15, 2025 | 52.61 | 52.85 | 52.06 | 52.22 | 52.22 | -0.42% | 14,908 |
| Oct 14, 2025 | 51.51 | 52.65 | 51.51 | 52.44 | 52.44 | 0.96% | 14,772 |
| Oct 13, 2025 | 51.72 | 52.24 | 51.68 | 51.94 | 51.94 | 1.86% | 20,801 |
| Oct 10, 2025 | 51.97 | 52.11 | 50.99 | 50.99 | 50.99 | -1.79% | 16,583 |
| Oct 9, 2025 | 53.00 | 53.00 | 51.80 | 51.92 | 51.92 | -1.55% | 16,976 |
| Oct 8, 2025 | 52.55 | 52.84 | 52.46 | 52.74 | 52.74 | 0.86% | 17,314 |
| Oct 7, 2025 | 52.69 | 52.85 | 52.21 | 52.29 | 52.29 | -0.60% | 46,622 |
| Oct 6, 2025 | 52.65 | 52.90 | 52.59 | 52.60 | 52.60 | 0.02% | 19,831 |
| Oct 3, 2025 | 52.64 | 52.84 | 52.51 | 52.59 | 52.59 | 0.16% | 19,413 |
| Oct 2, 2025 | 52.01 | 52.51 | 52.01 | 52.51 | 52.51 | 0.90% | 13,926 |
| Oct 1, 2025 | 52.24 | 52.24 | 51.93 | 52.04 | 52.04 | -0.74% | 20,177 |
| Sep 30, 2025 | 52.00 | 52.47 | 51.99 | 52.43 | 52.43 | 0.85% | 16,046 |
| Sep 29, 2025 | 52.19 | 52.19 | 51.75 | 51.99 | 51.99 | 0.30% | 20,568 |
| Sep 26, 2025 | 51.38 | 51.90 | 51.38 | 51.84 | 51.84 | 1.18% | 11,558 |
| Sep 25, 2025 | 51.49 | 51.60 | 51.16 | 51.23 | 51.23 | -1.00% | 22,920 |
| Sep 24, 2025 | 52.45 | 52.45 | 51.75 | 51.75 | 51.75 | -1.45% | 20,927 |
| Sep 23, 2025 | 52.74 | 53.21 | 52.49 | 52.51 | 52.51 | -0.42% | 15,304 |
| Sep 22, 2025 | 52.77 | 52.85 | 52.45 | 52.73 | 52.73 | -0.06% | 19,442 |
| Sep 19, 2025 | 52.64 | 52.84 | 52.64 | 52.76 | 52.76 | -0.28% | 13,674 |
| Sep 18, 2025 | 52.66 | 53.04 | 52.50 | 52.91 | 52.69 | 0.25% | 91,755 |
| Sep 17, 2025 | 52.76 | 53.65 | 52.66 | 52.78 | 52.56 | 0.11% | 35,512 |
| Sep 16, 2025 | 53.07 | 53.23 | 52.65 | 52.72 | 52.50 | -0.62% | 18,671 |
| Sep 15, 2025 | 53.28 | 53.38 | 52.98 | 53.05 | 52.83 | -0.45% | 16,220 |
| Sep 12, 2025 | 53.54 | 53.65 | 53.25 | 53.29 | 53.07 | -0.91% | 18,407 |
| Sep 11, 2025 | 52.59 | 53.84 | 52.59 | 53.78 | 53.56 | 2.15% | 28,246 |
| Sep 10, 2025 | 52.48 | 52.90 | 52.48 | 52.65 | 52.44 | 0.23% | 21,462 |
| Sep 9, 2025 | 53.30 | 53.30 | 52.38 | 52.53 | 52.32 | -1.56% | 28,671 |
| Sep 8, 2025 | 53.20 | 53.36 | 52.82 | 53.36 | 53.14 | 0.32% | 27,585 |
| Sep 5, 2025 | 53.44 | 53.53 | 52.91 | 53.19 | 52.97 | 0.72% | 74,559 |
| Sep 4, 2025 | 52.53 | 52.81 | 52.23 | 52.81 | 52.59 | 0.48% | 26,843 |
| Sep 3, 2025 | 52.85 | 52.89 | 52.45 | 52.56 | 52.35 | -0.64% | 36,189 |
| Sep 2, 2025 | 52.88 | 52.90 | 52.61 | 52.90 | 52.68 | -0.72% | 19,755 |
| Aug 29, 2025 | 53.27 | 53.37 | 53.20 | 53.28 | 53.06 | 0.02% | 36,171 |
| Aug 28, 2025 | 53.34 | 53.34 | 52.95 | 53.27 | 53.05 | 0.08% | 17,734 |
| Aug 27, 2025 | 53.07 | 53.31 | 52.92 | 53.23 | 53.01 | 0.04% | 21,747 |
| Aug 26, 2025 | 53.00 | 53.21 | 52.87 | 53.21 | 52.99 | 0.46% | 16,307 |
| Aug 25, 2025 | 53.04 | 53.21 | 52.90 | 52.97 | 52.75 | -0.55% | 13,784 |
| Aug 22, 2025 | 52.50 | 53.48 | 52.49 | 53.26 | 53.04 | 1.97% | 19,691 |
| Aug 21, 2025 | 52.00 | 52.30 | 52.00 | 52.23 | 52.02 | 0.33% | 17,249 |
| Aug 20, 2025 | 52.19 | 52.30 | 51.94 | 52.06 | 51.85 | -0.04% | 14,092 |
| Aug 19, 2025 | 51.87 | 52.39 | 51.87 | 52.08 | 51.87 | 0.40% | 18,943 |
| Aug 18, 2025 | 52.00 | 52.06 | 51.80 | 51.87 | 51.66 | -0.44% | 19,589 |
| Aug 15, 2025 | 52.38 | 52.38 | 52.07 | 52.10 | 51.89 | -0.17% | 39,998 |
| Aug 14, 2025 | 52.13 | 52.36 | 51.83 | 52.19 | 51.98 | -1.02% | 32,825 |
| Aug 13, 2025 | 52.00 | 52.73 | 51.98 | 52.73 | 52.51 | 1.78% | 31,633 |
| Aug 12, 2025 | 51.11 | 51.81 | 51.11 | 51.81 | 51.60 | 1.64% | 32,331 |
| Aug 11, 2025 | 51.20 | 51.20 | 50.72 | 50.98 | 50.77 | -0.44% | 29,788 |
| Aug 8, 2025 | 50.95 | 51.33 | 50.95 | 51.20 | 50.99 | 0.76% | 27,309 |
| Aug 7, 2025 | 50.88 | 51.07 | 50.52 | 50.82 | 50.61 | 1.03% | 21,449 |
| Aug 6, 2025 | 50.60 | 50.63 | 50.28 | 50.30 | 50.09 | -0.75% | 31,224 |
| Aug 5, 2025 | 50.28 | 50.69 | 50.17 | 50.68 | 50.47 | 0.98% | 33,119 |
| Aug 4, 2025 | 49.63 | 50.21 | 49.63 | 50.19 | 49.98 | 1.44% | 26,144 |
| Aug 1, 2025 | 49.65 | 49.65 | 49.02 | 49.48 | 49.27 | -0.85% | 24,914 |
| Jul 31, 2025 | 50.11 | 50.35 | 49.87 | 49.90 | 49.70 | -1.05% | 25,167 |
| Jul 30, 2025 | 51.38 | 51.38 | 50.24 | 50.43 | 50.22 | -1.91% | 26,205 |
| Jul 29, 2025 | 51.71 | 51.71 | 51.22 | 51.41 | 51.20 | -0.46% | 29,421 |
| Jul 28, 2025 | 52.30 | 52.30 | 51.53 | 51.65 | 51.44 | -1.41% | 28,962 |
| Jul 25, 2025 | 51.81 | 52.43 | 51.81 | 52.39 | 52.18 | 1.16% | 13,415 |
| Jul 24, 2025 | 51.85 | 52.14 | 51.68 | 51.79 | 51.58 | -0.99% | 31,159 |
| Jul 23, 2025 | 52.39 | 52.52 | 52.23 | 52.31 | 52.10 | 0.28% | 23,192 |
| Jul 22, 2025 | 51.48 | 52.16 | 51.48 | 52.16 | 51.95 | 1.41% | 20,626 |
| Jul 21, 2025 | 51.52 | 51.94 | 51.44 | 51.44 | 51.23 | 0.48% | 48,548 |
| Jul 18, 2025 | 51.19 | 51.20 | 50.98 | 51.20 | 50.99 | 0.24% | 15,580 |
| Jul 17, 2025 | 50.44 | 51.10 | 50.44 | 51.08 | 50.87 | 0.78% | 22,151 |