Get the Stockscreener App
56.89
1.54%
-0.89
After Hours:
56.92
0.03
+0.05%
Fidelity Msci Materials Index Etf Stock (FMAT) Price History
The historical daily chart and data for Fidelity Msci Materials Index Etf stock (FMAT), show that the latest closing stock price as of September 18, 2026, is $56.89.
- Fidelity Msci Materials Index Etf all-time high stock price is $62.84, occurred on February 25, 2026.
- The lowest Fidelity Msci Materials Index Etf stock price recorded was $20.29 on January 20, 2016. Since then, Fidelity Msci Materials Index Etf's stock price has risen over 180.38% to $56.89 now.
- The 52-week high stock price for FMAT is $62.84, representing a 10.46% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for FMAT is $48.76, indicating a -14.28% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Fidelity Msci Materials Index Etf (FMAT) stock in the beginning of 2025 was $49.83. The stock closed the year at $43.65, a loss of over -12.40% for the year.
The table below shows more information about FMAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2026 | $57.51 | $56.78 | $0.73 | 26,368.0 | -1.54% |
| Sep 17, 2026 | $58.19 | $57.74 | $0.45 | 38,834.0 | +0.61% |
| Sep 16, 2026 | $58.24 | $56.96 | $1.28 | 28,742.0 | -0.67% |
| Sep 15, 2026 | $57.83 | $57.33 | $0.505 | 107,083.0 | +0.28% |
| Sep 14, 2026 | $58.00 | $57.52 | $0.48 | 47,304.0 | -1.37% |
| Sep 11, 2026 | $58.75 | $58.37 | $0.38 | 48,513.0 | +0.43% |
| Sep 10, 2026 | $58.42 | $58.07 | $0.35 | 52,675.0 | -1.54% |
| Sep 09, 2026 | $59.78 | $59.12 | $0.66 | 34,117.0 | -1.07% |
| Sep 08, 2026 | $60.44 | $59.71 | $0.73 | 36,804.0 | -0.80% |
| Sep 04, 2026 | $60.48 | $59.82 | $0.66 | 23,288.0 | -0.25% |
| Sep 03, 2026 | $61.39 | $59.99 | $1.40 | 40,299.0 | -0.31% |
| Sep 02, 2026 | $60.84 | $59.92 | $0.92 | 38,930.0 | +1.58% |
| Sep 01, 2026 | $60.12 | $59.54 | $0.585 | 29,968.0 | -1.36% |
| Aug 31, 2026 | $60.95 | $60.33 | $0.62 | 31,716.0 | -0.90% |
| Aug 28, 2026 | $61.77 | $60.73 | $1.04 | 43,800.0 | -0.42% |
| Aug 27, 2026 | $61.48 | $61.01 | $0.475 | 35,902.0 | -0.39% |
| Aug 26, 2026 | $62.00 | $61.46 | $0.54 | 42,979.0 | -0.06% |
| Aug 25, 2026 | $61.55 | $60.67 | $0.88 | 62,838.0 | +0.57% |
| Aug 24, 2026 | $61.78 | $60.90 | $0.8803 | 73,342.0 | -0.13% |
Fidelity Msci Materials Index Etf Stock (FMAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fidelity Msci Materials Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FMAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fidelity Msci Materials Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fidelity Msci Materials Index Etf Stock (FMAT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $61.39 | $56.78 | $4.61 | 579,293.0 | -5.90% |
| Aug, 2026 | $62.00 | $57.02 | $4.98 | 807,550.0 | +6.09% |
| Jul, 2026 | $59.55 | $56.48 | $3.07 | 1,245,105.0 | -2.60% |
| Jun, 2026 | $61.57 | $57.09 | $4.48 | 1,391,354.0 | -1.67% |
| May, 2026 | $61.00 | $56.46 | $4.54 | 866,000.0 | +0.10% |
| Apr, 2026 | $61.02 | $57.53 | $3.48 | 1,560,680.0 | +3.14% |
| Mar, 2026 | $62.43 | $53.57 | $8.86 | 1,351,751.0 | -7.81% |
| Feb, 2026 | $62.84 | $57.60 | $5.24 | 1,033,156.0 | +8.43% |
| Jan, 2026 | $59.90 | $53.14 | $6.76 | 1,029,933.0 | +8.57% |
Fidelity Msci Materials Index Etf Stock (FMAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $54.20 | $50.83 | $3.37 | 748,806.0 | +3.10% |
| Nov, 2025 | $52.16 | $48.76 | $3.40 | 813,873.0 | +4.04% |
| Oct, 2025 | $53.00 | $49.61 | $3.39 | 634,318.0 | -4.67% |
| Sep, 2025 | $53.84 | $51.16 | $2.68 | 584,107.0 | -1.60% |
| Aug, 2025 | $53.48 | $49.02 | $4.46 | 525,865.0 | +6.77% |
| Jul, 2025 | $52.44 | $49.84 | $2.60 | 844,095.0 | +0.06% |
| Jun, 2025 | $50.42 | $48.50 | $1.92 | 747,589.0 | +2.07% |
| May, 2025 | $49.50 | $46.99 | $2.51 | 554,862.0 | +2.80% |
| Apr, 2025 | $49.00 | $41.39 | $7.61 | 2,589,006.0 | -1.63% |
| Mar, 2025 | $50.94 | $47.24 | $3.70 | 1,516,938.0 | -4.07% |
| Feb, 2025 | $51.91 | $49.49 | $2.41 | 810,660.0 | -0.40% |
| Jan, 2025 | $51.25 | $47.34 | $3.91 | 1,087,399.0 | +4.94% |
Fidelity Msci Materials Index Etf Stock (FMAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $54.54 | $47.70 | $6.84 | 1,436,414.0 | -11.93% |
| Nov, 2024 | $54.71 | $52.14 | $2.57 | 773,847.0 | +3.05% |
| Oct, 2024 | $55.28 | $52.79 | $2.49 | 646,381.0 | -2.59% |
| Sep, 2024 | $54.94 | $49.58 | $5.36 | 685,512.0 | +2.44% |
| Aug, 2024 | $52.95 | $48.76 | $4.19 | 765,611.0 | +1.18% |
| Jul, 2024 | $52.81 | $48.43 | $4.38 | 958,939.0 | +5.79% |
| Jun, 2024 | $51.74 | $49.12 | $2.62 | 729,839.0 | -4.34% |
| May, 2024 | $52.24 | $49.60 | $2.64 | 808,495.0 | +3.73% |
| Apr, 2024 | $52.77 | $49.22 | $3.55 | 940,121.0 | -4.89% |
| Mar, 2024 | $52.50 | $49.45 | $3.05 | 597,090.0 | +5.97% |
| Feb, 2024 | $49.56 | $45.83 | $3.73 | 631,827.0 | +5.73% |
| Jan, 2024 | $48.70 | $46.20 | $2.50 | 816,548.0 | -4.10% |
0.36%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):