Fidelity Momentum Factor ETF (NY: FDMO )

65.80 +0.20 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 34.61 34.61 34.16 34.22 9,321 -0.33(-0.97%)
Jul 30, 2019 34.49 34.64 34.45 34.56 26,590 -0.11(-0.31%)
Jul 29, 2019 34.78 34.78 34.60 34.66 10,956 -0.18(-0.50%)
Jul 26, 2019 34.61 34.86 34.61 34.84 13,102 +0.32(+0.91%)
Jul 25, 2019 34.66 34.66 34.49 34.52 5,333 -0.19(-0.55%)
Jul 24, 2019 34.56 34.71 34.51 34.71 11,620 +0.05(+0.15%)
Jul 23, 2019 34.72 34.72 34.47 34.66 18,524 +0.12(+0.34%)
Jul 22, 2019 34.50 34.62 34.50 34.55 26,122 +0.05(+0.14%)
Jul 19, 2019 34.88 34.88 34.48 34.50 149,991 -0.25(-0.71%)
Jul 18, 2019 34.50 34.75 34.28 34.75 27,799 +0.16(+0.47%)
Jul 17, 2019 34.76 34.77 34.58 34.58 94,534 -0.17(-0.50%)
Jul 16, 2019 34.85 34.86 34.74 34.76 7,386 -0.18(-0.52%)
Jul 15, 2019 34.90 34.94 34.83 34.94 19,298 +0.08(+0.22%)
Jul 12, 2019 34.90 34.90 34.72 34.86 18,866 +0.10(+0.30%)
Jul 11, 2019 34.80 34.80 34.65 34.76 10,081 +0.04(+0.11%)
Jul 10, 2019 34.64 34.78 34.63 34.72 16,355 +0.20(+0.58%)
Jul 09, 2019 34.28 34.52 34.28 34.52 24,304 +0.10(+0.30%)
Jul 08, 2019 34.43 34.43 34.36 34.42 39,605 -0.11(-0.32%)
Jul 05, 2019 34.41 34.56 34.26 34.53 13,521 -0.07(-0.19%)
Jul 03, 2019 34.40 34.59 34.40 34.59 18,342 +0.33(+0.97%)
Jul 02, 2019 34.09 34.27 34.08 34.26 10,162 +0.15(+0.45%)
Jul 01, 2019 34.19 34.19 33.98 34.11 86,061 +0.29(+0.86%)
Jun 28, 2019 33.70 33.82 33.67 33.82 17,609 +0.14(+0.41%)
Jun 27, 2019 33.54 33.68 33.54 33.68 6,528 +0.19(+0.58%)
Jun 26, 2019 33.80 33.80 33.48 33.48 4,428 -0.24(-0.72%)
Jun 25, 2019 34.07 34.07 33.68 33.73 35,423 -0.34(-1.01%)
Jun 24, 2019 34.16 34.21 34.05 34.07 18,805 -0.09(-0.25%)
Jun 21, 2019 34.23 34.33 34.16 34.16 10,481 -0.18(-0.54%)
Jun 20, 2019 34.37 34.44 34.11 34.34 22,772 +0.28(+0.81%)
Jun 19, 2019 33.92 34.07 33.82 34.06 34,967 +0.19(+0.56%)
Jun 18, 2019 33.90 34.01 33.85 33.87 15,041 +0.23(+0.68%)
Jun 17, 2019 33.66 33.70 33.60 33.65 13,823 +0.02(+0.07%)
Jun 14, 2019 33.61 33.68 33.55 33.62 13,144 +0.04(+0.11%)
Jun 13, 2019 33.68 33.73 33.55 33.59 4,267 +0.05(+0.16%)
Jun 12, 2019 33.44 33.59 33.44 33.53 9,641 +0.04(+0.11%)
Jun 11, 2019 33.85 33.87 33.41 33.50 24,108 -0.14(-0.42%)
Jun 10, 2019 33.66 33.84 33.61 33.64 120,388 +0.10(+0.31%)
Jun 07, 2019 33.28 33.62 33.28 33.53 22,608 +0.38(+1.15%)
Jun 06, 2019 32.98 33.24 32.89 33.15 19,283 +0.25(+0.75%)
Jun 05, 2019 32.67 32.90 32.62 32.90 10,632 +0.46(+1.41%)
Jun 04, 2019 32.10 32.45 32.06 32.45 27,843 +0.61(+1.91%)
Jun 03, 2019 32.06 32.09 31.63 31.84 29,597 -0.20(-0.62%)
May 31, 2019 31.93 32.18 31.93 32.04 15,983 -0.24(-0.75%)
May 30, 2019 32.19 32.31 32.19 32.28 8,688 +0.14(+0.45%)
May 29, 2019 32.23 32.23 32.00 32.13 16,915 -0.33(-1.03%)
May 28, 2019 32.62 32.80 32.46 32.47 10,218 -0.08(-0.23%)
May 24, 2019 32.71 32.71 32.54 32.54 7,045 +0.08(+0.23%)
May 23, 2019 32.62 32.62 32.33 32.47 16,017 -0.40(-1.22%)
May 22, 2019 32.76 32.94 32.76 32.87 13,589 +0.02(+0.06%)
May 21, 2019 32.77 32.88 32.77 32.85 6,669 +0.24(+0.74%)
May 20, 2019 32.59 32.73 32.49 32.61 19,187 -0.21(-0.63%)
May 17, 2019 32.67 33.01 32.67 32.81 9,148 -0.13(-0.38%)
May 16, 2019 32.60 33.07 32.60 32.94 17,804 +0.40(+1.24%)
May 15, 2019 32.15 32.62 32.15 32.53 70,247 +0.23(+0.70%)
May 14, 2019 32.09 32.44 32.09 32.31 20,757 +0.30(+0.93%)
May 13, 2019 32.12 32.30 31.94 32.01 29,917 -0.72(-2.19%)
May 10, 2019 32.52 32.76 32.20 32.73 7,360 +0.10(+0.32%)
May 09, 2019 32.48 32.67 32.20 32.62 19,605 -0.12(-0.36%)
May 08, 2019 32.65 32.89 32.65 32.74 6,633 +0.05(+0.14%)
May 07, 2019 33.05 33.05 32.50 32.69 26,691 -0.55(-1.65%)
May 06, 2019 32.82 33.29 32.78 33.24 10,934 -0.10(-0.29%)
May 03, 2019 33.19 33.34 33.19 33.34 10,200 +0.31(+0.93%)
May 02, 2019 33.02 33.21 32.83 33.03 14,054 -0.02(-0.05%)
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.