MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FDMO — Fidelity Momentum Factor ETF
NYSE ArcaFidelity Momentum Factor ETF
$96.46
+0.71(+0.74%)
- O
- 96.39
- H
- 96.62
- L
- 96.02
- V
- 21.18K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$96.46
Period Return+55.36%
Period High$98.87
Period Low$61.03
Avg Daily Volume50.6K
Total Trading Days365
FDMO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $96.39 | $96.62 | $96.02 | $96.46 | +$0.71 | +0.74% | 21,183 | $96.35 | $96.02 $96.62 |
| Oct 1, 2026 | $95.23 | $95.82 | $94.73 | $95.75 | +$0.75 | +0.79% | 68,259 | $95.38 | $94.73 $95.82 |
| Sep 30, 2026 | $95.71 | $95.97 | $95.00 | $95.00 | $-0.43 | -0.45% | 107,350 | $95.64 | $95.00 $95.97 |
| Sep 29, 2026 | $96.00 | $96.00 | $95.23 | $95.43 | $-0.08 | -0.08% | 76,210 | $95.51 | $95.23 $96.00 |
| Sep 28, 2026 | $96.05 | $96.05 | $94.97 | $95.51 | $-0.65 | -0.68% | 53,119 | $95.50 | $94.97 $96.05 |
| Sep 25, 2026 | $96.06 | $96.35 | $95.46 | $96.16 | +$0.57 | +0.60% | 60,313 | $95.97 | $95.46 $96.35 |
| Sep 24, 2026 | $94.91 | $95.86 | $94.91 | $95.59 | +$0.04 | +0.04% | 241,053 | $95.59 | $94.91 $95.86 |
| Sep 23, 2026 | $96.39 | $96.48 | $95.29 | $95.55 | $-1.06 | -1.10% | 35,048 | $95.71 | $95.29 $96.48 |
| Sep 22, 2026 | $95.87 | $96.81 | $95.87 | $96.61 | +$0.52 | +0.54% | 270,714 | $96.46 | $95.87 $96.81 |
| Sep 21, 2026 | $95.45 | $96.33 | $95.45 | $96.09 | +$1.61 | +1.70% | 47,590 | $95.90 | $95.45 $96.33 |
| Sep 18, 2026 | $94.19 | $94.48 | $93.75 | $94.48 | +$0.42 | +0.45% | 51,697 | $94.02 | $93.75 $94.48 |
| Sep 17, 2026 | $94.03 | $94.06 | $93.65 | $94.06 | +$1.60 | +1.73% | 42,560 | $93.96 | $93.65 $94.06 |
| Sep 16, 2026 | $93.06 | $93.45 | $91.84 | $92.46 | +$0.06 | +0.06% | 63,696 | $93.01 | $91.84 $93.45 |
| Sep 15, 2026 | $93.11 | $93.11 | $92.17 | $92.40 | $-0.53 | -0.57% | 49,316 | $92.39 | $92.17 $93.11 |
| Sep 14, 2026 | $93.07 | $93.24 | $92.60 | $92.93 | $-1.75 | -1.85% | 35,665 | $93.13 | $92.60 $93.24 |
| Sep 11, 2026 | $94.67 | $95.10 | $94.65 | $94.68 | +$0.79 | +0.84% | 68,230 | $94.84 | $94.65 $95.10 |
| Sep 10, 2026 | $94.10 | $94.20 | $93.64 | $93.89 | $-0.95 | -1.01% | 65,468 | $93.93 | $93.64 $94.20 |
| Sep 9, 2026 | $95.17 | $95.33 | $94.82 | $94.84 | $-0.55 | -0.57% | 28,817 | $95.05 | $94.82 $95.33 |
| Sep 8, 2026 | $95.42 | $95.90 | $95.09 | $95.39 | +$0.20 | +0.21% | 39,772 | $95.55 | $95.09 $95.90 |
| Sep 4, 2026 | $94.65 | $95.19 | $94.65 | $95.19 | +$0.74 | +0.78% | 58,234 | $94.97 | $94.65 $95.19 |
| Sep 3, 2026 | $93.97 | $94.60 | $93.56 | $94.45 | +$0.67 | +0.72% | 29,977 | $94.20 | $93.56 $94.60 |
| Sep 2, 2026 | $93.22 | $93.78 | $92.90 | $93.78 | +$0.88 | +0.95% | 23,547 | $93.47 | $92.90 $93.78 |
| Sep 1, 2026 | $92.99 | $93.45 | $92.57 | $92.90 | $-0.73 | -0.78% | 71,438 | $92.94 | $92.57 $93.45 |
| Aug 31, 2026 | $93.62 | $93.75 | $93.08 | $93.63 | $-0.20 | -0.21% | 78,255 | $93.46 | $93.08 $93.75 |
| Aug 28, 2026 | $94.59 | $94.84 | $93.76 | $93.83 | $-0.90 | -0.95% | 40,340 | $94.22 | $93.76 $94.84 |
| Aug 27, 2026 | $95.04 | $95.06 | $94.28 | $94.73 | +$0.21 | +0.22% | 45,760 | $94.61 | $94.28 $95.06 |
| Aug 26, 2026 | $94.21 | $94.64 | $94.18 | $94.52 | +$0.00 | +0.00% | 35,298 | $94.40 | $94.18 $94.64 |
| Aug 25, 2026 | $94.39 | $94.61 | $94.00 | $94.52 | +$0.78 | +0.83% | 49,804 | $94.32 | $94.00 $94.61 |
| Aug 24, 2026 | $94.00 | $94.00 | $93.14 | $93.74 | $-0.93 | -0.98% | 80,543 | $93.54 | $93.14 $94.00 |
| Aug 21, 2026 | $95.24 | $95.24 | $94.40 | $94.67 | +$0.15 | +0.16% | 42,574 | $94.67 | $94.40 $95.24 |