Fidelity Momentum Factor ETF (NY: FDMO )

47.21 USD -1.19 (-2.46%)
Streaming Delayed Price Updated: 2:38 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 49.24 49.44 48.34 48.40 47,292 -1.01(-2.05%)
Jan 20, 2022 50.42 50.90 49.39 49.42 27,920 -0.66(-1.31%)
Jan 19, 2022 51.03 51.13 50.07 50.08 19,091 -0.59(-1.17%)
Jan 18, 2022 51.34 51.34 50.57 50.67 69,489 -1.34(-2.57%)
Jan 14, 2022 52.01 0 -0.01(-0.02%)
Jan 13, 2022 53.06 53.11 52.01 52.02 22,502 -1.00(-1.88%)
Jan 12, 2022 53.00 53.30 52.76 53.01 25,671 +0.31(+0.60%)
Jan 11, 2022 52.19 52.70 51.89 52.70 7,135 +0.57(+1.09%)
Jan 10, 2022 51.72 52.13 51.00 52.13 17,356 -0.10(-0.18%)
Jan 07, 2022 52.61 52.62 52.12 52.23 9,530 -0.22(-0.41%)
Jan 06, 2022 52.29 52.69 52.22 52.44 31,437 -0.04(-0.09%)
Jan 05, 2022 53.66 53.75 52.49 52.49 38,939 -1.43(-2.65%)
Jan 04, 2022 54.05 54.09 53.57 53.92 99,162 +0.03(+0.06%)
Jan 03, 2022 53.82 53.88 53.64 53.88 13,660 +0.19(+0.36%)
Dec 31, 2021 53.78 53.84 53.69 53.69 9,394 -0.12(-0.23%)
Dec 30, 2021 53.99 54.16 53.81 53.81 2,838 -0.19(-0.35%)
Dec 29, 2021 53.97 54.05 53.72 54.00 6,264 +0.12(+0.21%)
Dec 28, 2021 54.12 54.20 53.88 53.88 12,086 -0.14(-0.25%)
Dec 27, 2021 53.44 54.02 53.44 54.02 10,445 +0.73(+1.36%)
Dec 23, 2021 53.08 53.30 53.08 53.29 9,214 +0.42(+0.80%)
Dec 22, 2021 52.39 52.88 52.34 52.87 18,837 +0.56(+1.08%)
Dec 21, 2021 51.63 52.31 51.44 52.31 7,175 +1.03(+2.01%)
Dec 20, 2021 51.29 51.29 50.82 51.28 14,928 -0.78(-1.50%)
Dec 17, 2021 51.82 52.43 51.55 52.06 10,211 -0.45(-0.86%)
Dec 16, 2021 53.64 53.64 52.35 52.51 15,487 -0.68(-1.29%)
Dec 15, 2021 52.05 53.19 51.89 53.19 15,574 +0.98(+1.88%)
Dec 14, 2021 52.17 52.38 51.91 52.22 7,300 -0.47(-0.90%)
Dec 13, 2021 53.42 53.42 52.69 52.69 7,209 -0.74(-1.38%)
Dec 10, 2021 53.34 53.43 52.99 53.43 9,179 +0.36(+0.68%)
Dec 09, 2021 53.43 53.45 53.07 53.07 8,729 -0.52(-0.98%)
Dec 08, 2021 53.35 53.60 53.25 53.59 10,777 +0.35(+0.66%)
Dec 07, 2021 52.68 53.35 52.68 53.24 5,977 +1.31(+2.52%)
Dec 06, 2021 51.54 52.15 51.49 51.93 28,638 +0.44(+0.86%)
Dec 03, 2021 52.02 52.02 51.09 51.49 8,807 -0.65(-1.24%)
Dec 02, 2021 51.40 52.40 51.40 52.13 81,526 +0.66(+1.29%)
Dec 01, 2021 53.05 53.24 51.47 51.47 7,638 -0.86(-1.65%)
Nov 30, 2021 53.27 53.27 52.26 52.33 8,727 -1.21(-2.25%)
Nov 29, 2021 53.55 53.71 53.23 53.54 10,479 +0.81(+1.53%)
Nov 26, 2021 53.15 53.24 52.66 52.73 9,393 -1.29(-2.38%)
Nov 24, 2021 53.57 54.02 53.57 54.02 2,420 +0.22(+0.41%)
Nov 23, 2021 53.71 53.92 53.37 53.80 9,870 -0.07(-0.14%)
Nov 22, 2021 54.31 54.73 53.87 53.87 11,947 -0.11(-0.19%)
Nov 19, 2021 54.18 54.22 53.98 53.98 11,826 -0.12(-0.22%)
Nov 18, 2021 53.90 54.10 53.85 54.10 3,660 +0.20(+0.37%)
Nov 17, 2021 53.90 53.98 53.79 53.90 7,008 -0.16(-0.30%)
Nov 16, 2021 53.68 54.23 53.68 54.06 10,248 +0.22(+0.42%)
Nov 15, 2021 54.17 54.17 53.93 53.84 6,900 -0.12(-0.23%)
Nov 12, 2021 53.83 54.00 53.67 53.96 6,144 +0.39(+0.72%)
Nov 11, 2021 53.64 53.76 53.57 53.57 9,088 +0.17(+0.31%)
Nov 10, 2021 53.93 53.41 13,083 -0.60(-1.11%)
Nov 09, 2021 53.95 54.14 53.93 54.01 5,786 -0.37(-0.68%)
Nov 08, 2021 54.56 54.66 54.33 54.37 12,039 +0.08(+0.15%)
Nov 05, 2021 54.33 54.47 54.06 54.29 11,757 +0.35(+0.65%)
Nov 04, 2021 53.88 54.07 53.78 53.94 33,024 +0.17(+0.32%)
Nov 03, 2021 53.32 53.78 53.23 53.77 11,148 +0.28(+0.52%)
Nov 02, 2021 52.98 54.05 52.94 53.49 27,913 +0.63(+1.19%)
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.