Fidelity Momentum Factor ETF (NY: FDMO )

65.73 +1.16 (+1.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 33.47 33.47 33.05 33.05 16,257 -0.29(-0.87%)
Apr 30, 2019 33.31 33.34 33.13 33.34 12,522 -0.04(-0.10%)
Apr 29, 2019 33.33 33.41 33.28 33.37 31,504 +0.07(+0.21%)
Apr 26, 2019 33.25 33.31 33.13 33.31 43,534 +0.18(+0.55%)
Apr 25, 2019 33.09 33.17 32.94 33.12 13,284 +0.03(+0.09%)
Apr 24, 2019 33.02 33.17 33.02 33.09 10,242 +0.07(+0.21%)
Apr 23, 2019 32.72 33.05 32.72 33.02 12,139 +0.36(+1.10%)
Apr 22, 2019 32.54 32.66 32.54 32.66 14,958 +0.09(+0.27%)
Apr 18, 2019 32.59 32.61 32.43 32.58 10,620 +0.07(+0.21%)
Apr 17, 2019 32.76 32.76 32.45 32.51 9,024 -0.10(-0.31%)
Apr 16, 2019 32.91 32.93 32.57 32.61 10,634 -0.18(-0.56%)
Apr 15, 2019 32.76 32.81 32.71 32.79 18,145 +0.07(+0.22%)
Apr 12, 2019 32.78 32.78 32.67 32.72 65,197 +0.11(+0.34%)
Apr 11, 2019 32.72 32.72 32.58 32.61 154,574 -0.04(-0.11%)
Apr 10, 2019 32.53 32.67 32.53 32.65 21,553 +0.17(+0.53%)
Apr 09, 2019 32.52 32.59 32.47 32.47 12,208 -0.13(-0.39%)
Apr 08, 2019 32.49 32.61 32.41 32.60 19,536 -0.01(-0.03%)
Apr 05, 2019 32.62 32.63 32.58 32.61 12,198 +0.09(+0.28%)
Apr 04, 2019 32.54 32.56 32.33 32.52 22,887 -0.03(-0.08%)
Apr 03, 2019 32.59 32.65 32.49 32.55 15,566 +0.10(+0.30%)
Apr 02, 2019 32.46 32.48 32.39 32.45 6,440 +0.00(+0.01%)
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.