Fidelity Momentum Factor ETF (NY: FDMO )

46.32 USD -0.22 (-0.47%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 46.98 47.01 46.51 46.54 23,595 -0.07(-0.15%)
May 04, 2021 47.10 47.10 46.20 46.61 18,096 -0.89(-1.88%)
May 03, 2021 47.98 47.98 47.50 47.50 12,318 -0.22(-0.46%)
Apr 30, 2021 47.75 48.12 47.71 47.72 14,900 -0.45(-0.93%)
Apr 29, 2021 48.69 48.69 47.74 48.17 44,121 -0.01(-0.02%)
Apr 28, 2021 48.29 48.33 48.06 48.18 42,603 -0.23(-0.48%)
Apr 27, 2021 48.35 48.44 48.20 48.41 14,295 +0.15(+0.31%)
Apr 26, 2021 48.04 48.32 47.96 48.26 15,899 +0.31(+0.64%)
Apr 23, 2021 47.36 48.03 47.36 47.96 14,300 +0.75(+1.58%)
Apr 22, 2021 47.57 47.88 47.14 47.21 13,937 -0.26(-0.54%)
Apr 21, 2021 46.83 47.47 46.79 47.47 12,018 +0.46(+0.98%)
Apr 20, 2021 47.28 47.45 46.70 47.01 26,379 -0.37(-0.78%)
Apr 19, 2021 47.65 47.85 47.27 47.38 16,036 -0.57(-1.18%)
Apr 16, 2021 48.06 48.10 47.73 47.94 112,200 -0.05(-0.09%)
Apr 15, 2021 47.71 47.99 47.69 47.99 17,425 +0.69(+1.46%)
Apr 14, 2021 47.81 47.95 47.23 47.30 33,417 -0.42(-0.87%)
Apr 13, 2021 47.24 47.78 47.24 47.72 22,207 +0.64(+1.36%)
Apr 12, 2021 47.01 47.13 46.71 47.08 40,048 +0.01(+0.01%)
Apr 09, 2021 46.69 47.07 46.57 47.07 12,200 +0.38(+0.81%)
Apr 08, 2021 46.44 46.72 46.43 46.69 36,937 +0.59(+1.28%)
Apr 07, 2021 46.16 46.32 46.06 46.10 15,044 -0.08(-0.17%)
Apr 06, 2021 46.00 46.44 45.96 46.18 28,158 +0.22(+0.49%)
Apr 05, 2021 45.76 46.01 45.76 45.95 25,313 +0.51(+1.12%)
Apr 01, 2021 45.29 45.63 45.29 45.44 16,900 +0.53(+1.19%)
Mar 31, 2021 44.36 45.18 44.36 44.91 39,920 +0.83(+1.89%)
Mar 30, 2021 43.93 44.25 43.75 44.08 13,273 -0.02(-0.04%)
Mar 29, 2021 44.16 44.39 43.81 44.09 27,647 -0.34(-0.76%)
Mar 26, 2021 43.87 44.43 43.71 44.43 44,400 +0.63(+1.43%)
Mar 25, 2021 43.22 43.85 43.03 43.80 46,582 +0.03(+0.06%)
Mar 24, 2021 44.76 44.76 43.78 43.78 11,215 -0.81(-1.82%)
Mar 23, 2021 45.04 45.17 44.00 44.59 14,114 -0.37(-0.83%)
Mar 22, 2021 44.56 45.21 44.56 44.96 15,372 +0.48(+1.08%)
Mar 19, 2021 44.21 44.56 43.85 44.48 14,400 +0.35(+0.79%)
Mar 18, 2021 45.01 45.01 44.08 44.13 13,623 -1.24(-2.73%)
Mar 17, 2021 44.92 45.53 44.67 45.37 10,708 +0.00(+0.00%)
Mar 16, 2021 45.83 45.88 45.20 45.37 20,518 -0.22(-0.49%)
Mar 15, 2021 45.32 45.59 45.01 45.59 46,148 +0.35(+0.78%)
Mar 12, 2021 45.01 45.24 44.67 45.24 15,800 -0.21(-0.46%)
Mar 11, 2021 44.84 45.54 44.78 45.45 36,539 +1.27(+2.87%)
Mar 10, 2021 44.64 44.79 44.18 44.18 30,850 +0.17(+0.38%)
Mar 09, 2021 43.37 44.24 43.37 44.01 124,171 +1.59(+3.75%)
Mar 08, 2021 43.38 43.76 42.42 42.42 55,425 -1.02(-2.35%)
Mar 05, 2021 43.31 43.45 41.60 43.44 60,700 +0.53(+1.24%)
Mar 04, 2021 43.93 44.10 42.28 42.91 64,567 -1.08(-2.46%)
Mar 03, 2021 45.41 45.50 43.98 43.99 25,523 -1.52(-3.34%)
Mar 02, 2021 46.47 46.47 45.51 45.51 12,016 -0.75(-1.62%)
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.