Skip to main content

Fidelity Momentum Factor ETF (NY: FDMO )

61.64 +0.09 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 43.11 43.23 42.97 43.04 19,337 -0.14(-0.31%)
Feb 27, 2023 43.35 43.50 43.18 43.18 10,329 +0.11(+0.26%)
Feb 24, 2023 43.05 43.14 42.85 43.07 6,397 -0.37(-0.85%)
Feb 23, 2023 43.56 43.59 43.07 43.44 7,065 +0.14(+0.32%)
Feb 22, 2023 43.41 43.57 43.30 43.30 7,011 -0.13(-0.29%)
Feb 21, 2023 43.68 43.72 43.42 43.43 9,809 -0.70(-1.58%)
Feb 17, 2023 43.90 44.12 43.79 44.12 5,659 +0.01(+0.02%)
Feb 16, 2023 44.17 44.47 44.11 44.12 14,825 -0.37(-0.82%)
Feb 15, 2023 44.22 44.49 44.21 44.48 2,632 +0.02(+0.04%)
Feb 14, 2023 44.68 44.68 44.09 44.46 7,959 +0.03(+0.06%)
Feb 13, 2023 44.12 44.48 44.12 44.43 5,573 +0.32(+0.72%)
Feb 10, 2023 43.74 44.12 43.74 44.12 26,918 +0.28(+0.64%)
Feb 09, 2023 44.29 44.31 43.84 43.84 2,294 -0.23(-0.52%)
Feb 08, 2023 44.28 44.33 44.05 44.07 6,752 -0.43(-0.97%)
Feb 07, 2023 43.91 44.50 43.78 44.50 3,874 +0.57(+1.30%)
Feb 06, 2023 43.86 44.04 43.78 43.93 8,193 -0.12(-0.26%)
Feb 03, 2023 44.07 44.40 43.99 44.04 8,116 -0.31(-0.69%)
Feb 02, 2023 44.16 44.35 44.06 44.35 6,593 +0.28(+0.63%)
Feb 01, 2023 43.69 44.28 43.48 44.07 30,401 +0.26(+0.59%)
Jan 31, 2023 43.36 43.81 43.36 43.81 3,542 +0.53(+1.22%)
Jan 30, 2023 43.44 43.69 43.28 43.28 5,342 -0.42(-0.97%)
Jan 27, 2023 43.72 43.87 43.60 43.71 4,971 -0.01(-0.02%)
Jan 26, 2023 43.49 43.72 43.35 43.72 8,999 +0.47(+1.10%)
Jan 25, 2023 42.84 43.24 42.70 43.24 10,647 +0.00(+0.01%)
Jan 24, 2023 42.86 43.26 42.86 43.24 14,572 +0.08(+0.19%)
Jan 23, 2023 43.02 43.33 42.87 43.15 54,304 +0.32(+0.75%)
Jan 20, 2023 42.30 42.83 42.30 42.83 6,202 +0.60(+1.42%)
Jan 19, 2023 42.23 42.43 42.13 42.23 10,614 -0.21(-0.49%)
Jan 18, 2023 43.28 43.28 42.44 42.44 12,500 -0.64(-1.49%)
Jan 17, 2023 43.14 43.35 43.08 43.08 262,339 -0.05(-0.12%)
Jan 13, 2023 42.89 43.17 42.89 43.13 4,522 +0.12(+0.29%)
Jan 12, 2023 42.78 43.15 42.78 43.01 15,240 +0.09(+0.22%)
Jan 11, 2023 42.65 42.92 42.59 42.92 9,388 +0.51(+1.21%)
Jan 10, 2023 42.35 42.42 42.12 42.40 7,825 +0.11(+0.26%)
Jan 09, 2023 42.67 42.95 42.29 42.29 9,796 -0.20(-0.46%)
Jan 06, 2023 41.89 42.56 41.89 42.49 10,562 +0.86(+2.05%)
Jan 05, 2023 41.73 41.91 41.63 41.63 7,166 -0.33(-0.79%)
Jan 04, 2023 42.06 42.25 41.79 41.96 10,696 -0.07(-0.17%)
Jan 03, 2023 42.54 42.54 41.74 42.04 24,293 -0.31(-0.72%)
Dec 30, 2022 42.22 42.35 42.00 42.34 7,254 -0.15(-0.35%)
Dec 29, 2022 42.15 42.56 42.15 42.49 8,259 +0.50(+1.20%)
Dec 28, 2022 42.58 42.58 41.94 41.99 14,212 -0.48(-1.14%)
Dec 27, 2022 42.65 42.65 42.40 42.47 9,858 -0.08(-0.20%)
Dec 23, 2022 42.17 42.58 42.12 42.55 64,072 +0.24(+0.57%)
Dec 22, 2022 42.58 42.58 41.86 42.31 8,327 -0.56(-1.31%)
Dec 21, 2022 42.52 43.01 42.52 42.88 11,132 +0.55(+1.31%)
Dec 20, 2022 42.22 42.55 42.15 42.32 24,767 +0.07(+0.16%)
Dec 19, 2022 42.53 42.66 42.08 42.25 26,017 -0.32(-0.74%)
Dec 16, 2022 42.69 42.73 42.32 42.57 74,286 -0.35(-0.81%)
Dec 15, 2022 43.05 43.05 42.78 42.92 21,552 -1.06(-2.42%)
Dec 14, 2022 44.17 44.50 43.60 43.98 10,734 -0.09(-0.21%)
Dec 13, 2022 45.08 45.08 43.98 44.07 8,242 +0.02(+0.06%)
Dec 12, 2022 43.72 44.05 43.61 44.05 10,600 +0.47(+1.08%)
Dec 09, 2022 43.99 43.99 43.58 43.58 5,964 -0.37(-0.83%)
Dec 08, 2022 44.04 44.12 43.81 43.94 9,162 +0.19(+0.42%)
Dec 07, 2022 43.92 43.96 43.65 43.76 18,557 -0.10(-0.24%)
Dec 06, 2022 44.31 44.37 43.68 43.86 13,156 -0.50(-1.12%)
Dec 05, 2022 44.74 44.76 44.25 44.36 8,801 -0.73(-1.63%)
Dec 02, 2022 44.78 45.09 44.76 45.09 74,430 +0.07(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.