Fidelity MSCI Materials Index ETF (FMAT)
NYSEARCA: FMAT · Real-Time Price · USD
58.95
-1.59 (-2.63%)
Mar 5, 2026, 12:50 PM EST - Market open
FMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 60.06 | 60.26 | 59.11 | 59.16 | - | -2.28% | 17,780 |
| Mar 4, 2026 | 61.13 | 61.13 | 60.30 | 60.54 | 60.54 | -0.12% | 37,750 |
| Mar 3, 2026 | 60.47 | 60.68 | 58.96 | 60.61 | 60.61 | -2.84% | 104,208 |
| Mar 2, 2026 | 62.03 | 62.43 | 61.50 | 62.38 | 62.38 | -0.22% | 47,822 |
| Feb 27, 2026 | 62.02 | 62.54 | 61.70 | 62.52 | 62.52 | 0.74% | 37,250 |
| Feb 26, 2026 | 61.85 | 62.08 | 61.24 | 62.06 | 62.06 | 0.06% | 33,116 |
| Feb 25, 2026 | 62.84 | 62.84 | 61.66 | 62.02 | 62.02 | -0.51% | 56,683 |
| Feb 24, 2026 | 61.61 | 62.48 | 61.61 | 62.34 | 62.34 | 0.87% | 43,928 |
| Feb 23, 2026 | 61.53 | 62.03 | 61.16 | 61.80 | 61.80 | 0.02% | 48,032 |
| Feb 20, 2026 | 61.25 | 61.84 | 61.08 | 61.79 | 61.79 | 0.32% | 41,998 |
| Feb 19, 2026 | 61.34 | 61.80 | 61.11 | 61.59 | 61.59 | -0.29% | 25,916 |
| Feb 18, 2026 | 61.70 | 62.16 | 61.52 | 61.77 | 61.77 | 1.03% | 47,753 |
| Feb 17, 2026 | 61.16 | 61.33 | 60.34 | 61.14 | 61.14 | -1.13% | 53,986 |
| Feb 13, 2026 | 61.01 | 62.20 | 60.79 | 61.84 | 61.84 | 1.01% | 30,155 |
| Feb 12, 2026 | 62.35 | 62.75 | 61.15 | 61.22 | 61.22 | -1.80% | 49,412 |
| Feb 11, 2026 | 62.00 | 62.35 | 61.75 | 62.34 | 62.34 | 1.20% | 62,984 |
| Feb 10, 2026 | 60.90 | 61.73 | 60.90 | 61.60 | 61.60 | 1.10% | 73,108 |
| Feb 9, 2026 | 60.00 | 60.97 | 59.89 | 60.93 | 60.93 | 1.47% | 85,957 |
| Feb 6, 2026 | 59.31 | 60.12 | 59.31 | 60.05 | 60.05 | 2.25% | 57,466 |
| Feb 5, 2026 | 59.81 | 59.81 | 58.69 | 58.73 | 58.73 | -2.85% | 46,034 |
| Feb 4, 2026 | 59.96 | 60.58 | 59.81 | 60.45 | 60.45 | 1.77% | 55,180 |
| Feb 3, 2026 | 58.86 | 59.91 | 58.76 | 59.40 | 59.40 | 2.18% | 133,266 |
| Feb 2, 2026 | 57.63 | 58.22 | 57.60 | 58.13 | 58.13 | 0.82% | 50,307 |
| Jan 30, 2026 | 57.99 | 58.32 | 57.17 | 57.66 | 57.66 | -2.37% | 35,730 |
| Jan 29, 2026 | 59.62 | 59.77 | 58.07 | 59.06 | 59.06 | -0.05% | 48,610 |
| Jan 28, 2026 | 59.20 | 59.27 | 58.65 | 59.09 | 59.09 | 0.10% | 35,784 |
| Jan 27, 2026 | 58.92 | 59.23 | 58.70 | 59.03 | 59.03 | 0.03% | 52,266 |
| Jan 26, 2026 | 59.90 | 59.90 | 59.01 | 59.01 | 59.01 | -0.34% | 73,178 |
| Jan 23, 2026 | 58.72 | 59.21 | 58.64 | 59.21 | 59.21 | 0.66% | 39,292 |
| Jan 22, 2026 | 58.58 | 59.17 | 58.58 | 58.82 | 58.82 | 0.91% | 48,890 |
| Jan 21, 2026 | 57.73 | 58.29 | 57.68 | 58.29 | 58.29 | 1.87% | 52,904 |
| Jan 20, 2026 | 57.39 | 57.43 | 56.98 | 57.22 | 57.22 | -0.73% | 39,639 |
| Jan 16, 2026 | 57.45 | 57.64 | 57.15 | 57.64 | 57.64 | -0.33% | 50,076 |
| Jan 15, 2026 | 57.64 | 57.97 | 57.41 | 57.83 | 57.83 | 0.47% | 70,381 |
| Jan 14, 2026 | 57.60 | 57.85 | 57.35 | 57.56 | 57.56 | 0.03% | 169,247 |
| Jan 13, 2026 | 57.60 | 57.60 | 57.24 | 57.54 | 57.54 | 0.16% | 53,977 |
| Jan 12, 2026 | 57.19 | 57.54 | 57.00 | 57.45 | 57.45 | 0.93% | 33,842 |
| Jan 9, 2026 | 55.95 | 56.92 | 55.95 | 56.92 | 56.92 | 1.97% | 34,521 |
| Jan 8, 2026 | 54.57 | 55.87 | 54.57 | 55.82 | 55.82 | 1.38% | 30,771 |
| Jan 7, 2026 | 55.69 | 55.83 | 54.92 | 55.06 | 55.06 | -1.59% | 47,213 |
| Jan 6, 2026 | 54.91 | 56.05 | 54.91 | 55.95 | 55.95 | 2.19% | 46,336 |
| Jan 5, 2026 | 53.95 | 54.90 | 53.95 | 54.75 | 54.75 | 1.45% | 43,334 |
| Jan 2, 2026 | 53.39 | 54.01 | 53.14 | 53.97 | 53.97 | 1.62% | 24,409 |
| Dec 31, 2025 | 53.41 | 53.51 | 53.11 | 53.11 | 53.11 | -0.93% | 30,486 |
| Dec 30, 2025 | 53.79 | 53.79 | 53.61 | 53.61 | 53.61 | -0.06% | 32,621 |
| Dec 29, 2025 | 53.76 | 53.76 | 53.46 | 53.64 | 53.64 | -1.00% | 51,317 |
| Dec 26, 2025 | 54.09 | 54.20 | 53.97 | 54.18 | 54.18 | 0.54% | 30,585 |
| Dec 24, 2025 | 53.77 | 53.94 | 53.66 | 53.89 | 53.89 | 0.09% | 16,457 |
| Dec 23, 2025 | 53.82 | 53.90 | 53.62 | 53.84 | 53.84 | 0.13% | 32,824 |
| Dec 22, 2025 | 53.47 | 53.86 | 53.46 | 53.77 | 53.77 | 1.32% | 49,350 |
| Dec 19, 2025 | 52.85 | 53.31 | 52.85 | 53.07 | 53.07 | 0.02% | 101,827 |
| Dec 18, 2025 | 53.18 | 53.60 | 53.06 | 53.06 | 52.85 | 0.13% | 40,170 |
| Dec 17, 2025 | 52.96 | 53.27 | 52.77 | 52.99 | 52.78 | 0.19% | 28,467 |
| Dec 16, 2025 | 52.97 | 53.12 | 52.63 | 52.89 | 52.68 | -0.23% | 28,927 |
| Dec 15, 2025 | 53.40 | 53.40 | 52.78 | 53.01 | 52.80 | -0.06% | 26,142 |
| Dec 12, 2025 | 53.38 | 53.50 | 52.83 | 53.04 | 52.83 | -0.08% | 21,766 |
| Dec 11, 2025 | 52.00 | 53.13 | 52.00 | 53.08 | 52.87 | 2.37% | 25,078 |
| Dec 10, 2025 | 50.83 | 51.94 | 50.83 | 51.85 | 51.64 | 1.83% | 23,694 |
| Dec 9, 2025 | 50.85 | 51.28 | 50.85 | 50.92 | 50.72 | -0.02% | 30,536 |
| Dec 8, 2025 | 51.69 | 51.69 | 50.91 | 50.93 | 50.73 | -1.29% | 33,674 |
| Dec 5, 2025 | 51.75 | 52.20 | 51.60 | 51.60 | 51.39 | -0.30% | 28,103 |
| Dec 4, 2025 | 51.76 | 51.86 | 51.61 | 51.75 | 51.55 | -0.40% | 24,195 |
| Dec 3, 2025 | 51.68 | 52.05 | 51.68 | 51.96 | 51.75 | 0.88% | 36,604 |
| Dec 2, 2025 | 52.02 | 52.02 | 51.22 | 51.51 | 51.30 | -0.78% | 44,986 |
| Dec 1, 2025 | 51.86 | 52.31 | 51.86 | 51.91 | 51.70 | -0.17% | 42,545 |
| Nov 28, 2025 | 51.81 | 52.16 | 51.80 | 52.00 | 51.79 | 0.66% | 9,946 |
| Nov 26, 2025 | 51.08 | 51.80 | 51.07 | 51.66 | 51.46 | 1.35% | 38,793 |
| Nov 25, 2025 | 50.37 | 51.05 | 50.37 | 50.97 | 50.77 | 1.64% | 46,513 |
| Nov 24, 2025 | 49.72 | 50.15 | 49.72 | 50.15 | 49.95 | 0.68% | 19,765 |
| Nov 21, 2025 | 48.96 | 50.11 | 48.87 | 49.81 | 49.61 | 2.11% | 156,514 |
| Nov 20, 2025 | 49.77 | 50.07 | 48.76 | 48.78 | 48.59 | -1.54% | 28,051 |
| Nov 19, 2025 | 49.74 | 49.81 | 49.27 | 49.54 | 49.34 | 0.39% | 38,898 |
| Nov 18, 2025 | 49.27 | 49.64 | 49.07 | 49.35 | 49.15 | 0.04% | 24,856 |
| Nov 17, 2025 | 49.92 | 50.10 | 49.26 | 49.33 | 49.13 | -1.56% | 31,942 |
| Nov 14, 2025 | 50.15 | 50.51 | 50.07 | 50.11 | 49.92 | -1.17% | 15,792 |
| Nov 13, 2025 | 51.10 | 51.22 | 50.67 | 50.71 | 50.51 | -0.83% | 21,171 |
| Nov 12, 2025 | 50.80 | 51.40 | 50.80 | 51.13 | 50.93 | 0.83% | 29,549 |
| Nov 11, 2025 | 50.63 | 50.82 | 50.51 | 50.71 | 50.51 | 0.66% | 19,917 |
| Nov 10, 2025 | 50.16 | 50.49 | 49.87 | 50.38 | 50.18 | 1.21% | 34,488 |
| Nov 7, 2025 | 49.16 | 49.87 | 49.16 | 49.78 | 49.58 | 1.16% | 46,471 |
| Nov 6, 2025 | 49.46 | 49.81 | 49.19 | 49.21 | 49.02 | -0.49% | 48,118 |
| Nov 5, 2025 | 49.49 | 49.64 | 49.28 | 49.45 | 49.25 | 0.51% | 35,781 |
| Nov 4, 2025 | 49.05 | 49.42 | 48.97 | 49.20 | 49.01 | -0.71% | 90,104 |
| Nov 3, 2025 | 49.91 | 49.91 | 49.17 | 49.55 | 49.35 | -0.86% | 77,761 |
| Oct 31, 2025 | 49.98 | 50.16 | 49.61 | 49.98 | 49.78 | -0.58% | 36,406 |
| Oct 30, 2025 | 50.47 | 50.68 | 50.22 | 50.27 | 50.07 | -1.08% | 31,175 |
| Oct 29, 2025 | 51.80 | 51.80 | 50.71 | 50.82 | 50.62 | -1.87% | 23,582 |
| Oct 28, 2025 | 51.74 | 52.00 | 51.74 | 51.79 | 51.59 | 0.09% | 33,722 |
| Oct 27, 2025 | 51.89 | 52.01 | 51.58 | 51.75 | 51.54 | -0.38% | 23,463 |
| Oct 24, 2025 | 52.03 | 52.28 | 51.89 | 51.94 | 51.73 | -0.29% | 21,470 |
| Oct 23, 2025 | 52.00 | 52.21 | 51.84 | 52.09 | 51.88 | 1.01% | 25,930 |
| Oct 22, 2025 | 51.64 | 51.85 | 51.38 | 51.57 | 51.37 | -0.56% | 30,010 |
| Oct 21, 2025 | 51.74 | 52.00 | 51.56 | 51.86 | 51.65 | -0.94% | 25,661 |
| Oct 20, 2025 | 52.17 | 52.37 | 52.11 | 52.35 | 52.14 | 1.37% | 116,669 |
| Oct 17, 2025 | 51.75 | 51.90 | 51.33 | 51.64 | 51.44 | -0.47% | 22,773 |
| Oct 16, 2025 | 52.45 | 52.45 | 51.74 | 51.89 | 51.68 | -0.64% | 23,028 |
| Oct 15, 2025 | 52.61 | 52.85 | 52.06 | 52.22 | 52.01 | -0.42% | 14,908 |
| Oct 14, 2025 | 51.51 | 52.65 | 51.51 | 52.44 | 52.23 | 0.96% | 14,772 |
| Oct 13, 2025 | 51.72 | 52.24 | 51.68 | 51.94 | 51.73 | 1.86% | 20,801 |
| Oct 10, 2025 | 51.97 | 52.11 | 50.99 | 50.99 | 50.79 | -1.79% | 16,583 |