Fidelity Momentum Factor ETF (NY: FDMO )

66.48 +0.28 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 66.72 67.06 66.46 66.48 24,596 +0.28(+0.42%)
Oct 31, 2024 67.11 67.11 66.20 66.20 42,394 -1.50(-2.21%)
Oct 30, 2024 67.97 68.12 67.47 67.70 21,414 -0.39(-0.58%)
Oct 29, 2024 67.72 68.20 67.48 68.09 22,851 +0.42(+0.63%)
Oct 28, 2024 67.81 67.82 67.63 67.67 10,110 +0.31(+0.47%)
Oct 25, 2024 67.82 68.09 67.36 67.36 19,582 -0.16(-0.24%)
Oct 24, 2024 67.70 67.70 67.33 67.52 5,792 +0.14(+0.20%)
Oct 23, 2024 67.73 67.91 67.00 67.38 18,957 -0.68(-1.00%)
Oct 22, 2024 67.81 68.13 67.81 68.06 11,408 +0.03(+0.04%)
Oct 21, 2024 68.05 68.25 67.69 68.03 19,056 +0.00(+0.00%)
Oct 18, 2024 68.06 68.10 67.85 68.03 26,010 +0.18(+0.27%)
Oct 17, 2024 68.50 68.50 67.85 67.85 24,428 -0.06(-0.09%)
Oct 16, 2024 67.69 67.98 67.47 67.91 21,677 +0.43(+0.64%)
Oct 15, 2024 68.64 68.64 67.41 67.48 37,811 -1.00(-1.46%)
Oct 14, 2024 68.21 68.58 68.20 68.48 56,417 +0.51(+0.75%)
Oct 11, 2024 67.23 67.97 67.23 67.97 17,769 +0.79(+1.17%)
Oct 10, 2024 66.97 67.27 66.83 67.18 39,234 -0.07(-0.11%)
Oct 09, 2024 66.70 67.30 66.68 67.25 31,950 +0.44(+0.67%)
Oct 08, 2024 66.41 66.81 66.31 66.81 35,097 +0.73(+1.10%)
Oct 07, 2024 66.36 66.50 65.93 66.08 63,476 -0.41(-0.62%)
Oct 04, 2024 66.29 66.52 65.87 66.49 47,777 +0.87(+1.33%)
Oct 03, 2024 65.85 65.96 65.50 65.62 18,992 -0.09(-0.14%)
Oct 02, 2024 65.35 65.82 65.35 65.71 24,128 +0.22(+0.34%)
Oct 01, 2024 65.80 65.80 65.18 65.49 24,851 -0.65(-0.99%)
Sep 30, 2024 65.64 66.15 65.44 66.14 54,118 +0.17(+0.26%)
Sep 27, 2024 66.22 66.22 65.93 65.97 24,923 -0.24(-0.36%)
Sep 26, 2024 66.76 66.84 65.86 66.21 65,364 +0.19(+0.28%)
Sep 25, 2024 66.16 66.55 65.99 66.03 24,759 -0.11(-0.17%)
Sep 24, 2024 65.90 66.14 65.52 66.14 25,669 +0.17(+0.26%)
Sep 23, 2024 66.05 66.05 65.80 65.97 53,149 +0.17(+0.26%)
Sep 20, 2024 65.56 65.97 65.35 65.80 30,746 +0.20(+0.30%)
Sep 19, 2024 65.53 65.80 65.43 65.60 22,684 +1.16(+1.80%)
Sep 18, 2024 64.77 65.17 64.37 64.45 34,360 -0.18(-0.28%)
Sep 17, 2024 64.91 64.96 64.31 64.63 34,458 +0.13(+0.20%)
Sep 16, 2024 64.15 64.50 64.12 64.50 156,753 +0.21(+0.33%)
Sep 13, 2024 63.96 64.40 63.96 64.29 34,469 +0.62(+0.97%)
Sep 12, 2024 62.99 63.74 62.99 63.67 101,636 +0.77(+1.22%)
Sep 11, 2024 61.76 62.90 60.92 62.90 44,608 +1.47(+2.39%)
Sep 10, 2024 61.67 61.75 61.01 61.43 231,818 +0.04(+0.07%)
Sep 09, 2024 61.29 61.60 61.04 61.39 545,868 +0.73(+1.20%)
Sep 06, 2024 61.36 61.36 60.53 60.66 7,045 -1.32(-2.14%)
Sep 05, 2024 62.26 62.55 61.86 61.99 13,251 -0.40(-0.64%)
Sep 04, 2024 62.24 62.74 62.18 62.39 9,686 -0.21(-0.33%)
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.