Fidelity MSCI Materials Index ETF (NY:FMAT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	53.41	53.51	53.11	53.11	30,486	-0.50(-0.93%)
Dec 30, 2025	53.79	53.79	53.61	53.61	32,621	-0.03(-0.06%)
Dec 29, 2025	53.76	53.76	53.46	53.64	51,317	-0.54(-1.00%)
Dec 26, 2025	54.09	54.20	53.97	54.18	30,585	+0.29(+0.54%)
Dec 24, 2025	53.77	53.94	53.66	53.89	16,497	+0.05(+0.09%)
Dec 23, 2025	53.82	53.90	53.62	53.84	32,824	+0.07(+0.13%)
Dec 22, 2025	53.47	53.86	53.46	53.77	49,350	+0.70(+1.32%)
Dec 19, 2025	52.85	53.31	52.85	53.07	101,827	+0.22(+0.42%)
Dec 18, 2025	52.97	53.39	52.85	52.85	40,329	+0.07(+0.13%)
Dec 17, 2025	52.75	53.06	52.56	52.78	28,580	+0.10(+0.19%)
Dec 16, 2025	52.76	52.90	52.42	52.68	29,041	-0.12(-0.23%)
Dec 15, 2025	53.19	53.19	52.57	52.80	26,245	-0.03(-0.06%)
Dec 12, 2025	53.17	53.29	52.62	52.83	21,852	-0.04(-0.08%)
Dec 11, 2025	51.79	52.92	51.79	52.87	25,177	+1.23(+2.37%)
Dec 10, 2025	50.63	51.73	50.63	51.64	23,788	+0.93(+1.83%)
Dec 09, 2025	50.65	51.08	50.65	50.72	30,657	-0.01(-0.02%)
Dec 08, 2025	51.49	51.49	50.71	50.73	33,807	-0.66(-1.29%)
Dec 05, 2025	51.55	51.99	51.39	51.39	28,214	-0.15(-0.30%)
Dec 04, 2025	51.56	51.65	51.41	51.55	24,252	-0.21(-0.40%)
Dec 03, 2025	51.48	51.84	51.48	51.75	36,749	+0.45(+0.88%)
Dec 02, 2025	51.81	51.81	51.02	51.30	45,164	-0.40(-0.78%)
Dec 01, 2025	51.65	52.10	51.65	51.70	42,714	-0.09(-0.17%)
Nov 28, 2025	51.60	51.95	51.59	51.79	9,985	+0.34(+0.66%)
Nov 26, 2025	50.88	51.59	50.87	51.46	38,947	+0.69(+1.35%)
Nov 25, 2025	50.17	50.85	50.17	50.77	46,697	+0.82(+1.64%)
Nov 24, 2025	49.52	49.95	49.52	49.95	19,843	+0.34(+0.68%)
Nov 21, 2025	48.77	49.91	48.68	49.61	157,135	+1.03(+2.11%)
Nov 20, 2025	49.57	49.87	48.57	48.59	28,162	-0.76(-1.54%)
Nov 19, 2025	49.54	49.61	49.08	49.34	39,052	+0.19(+0.38%)
Nov 18, 2025	49.08	49.44	48.88	49.15	24,954	+0.02(+0.04%)
Nov 17, 2025	49.72	49.90	49.07	49.13	32,067	-0.78(-1.56%)
Nov 14, 2025	49.95	50.31	49.87	49.92	15,854	-0.59(-1.17%)
Nov 13, 2025	50.90	51.02	50.47	50.51	21,255	-0.42(-0.83%)
Nov 12, 2025	50.60	51.20	50.60	50.93	29,666	+0.42(+0.83%)
Nov 11, 2025	50.43	50.62	50.30	50.51	19,996	+0.33(+0.66%)
Nov 10, 2025	49.96	50.29	49.67	50.18	34,625	+0.60(+1.20%)
Nov 07, 2025	48.97	49.67	48.97	49.58	46,655	+0.57(+1.16%)
Nov 06, 2025	49.26	49.61	49.00	49.02	48,309	-0.24(-0.49%)
Nov 05, 2025	49.29	49.44	49.08	49.25	35,923	+0.25(+0.51%)
Nov 04, 2025	48.86	49.22	48.78	49.01	90,400	-0.35(-0.71%)