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%
FMAT — Fidelity MSCI Materials Index ETF
NYSE ArcaFidelity MSCI Materials Index ETF
$56.17
+0.61(+1.10%)
- O
- 56.03
- H
- 56.61
- L
- 56.03
- V
- 58.97K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$56.17
Period Return+22.32%
Period High$62.84
Period Low$45.24
Avg Daily Volume45.3K
Total Trading Days365
FMAT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $56.03 | $56.61 | $56.03 | $56.17 | +$0.61 | +1.10% | 58,965 | $56.28 | $56.03 $56.61 |
| Oct 1, 2026 | $55.43 | $55.65 | $54.77 | $55.56 | $-0.18 | -0.32% | 114,529 | $55.34 | $54.77 $55.65 |
| Sep 30, 2026 | $56.48 | $56.59 | $55.74 | $55.74 | $-0.46 | -0.82% | 286,280 | $56.19 | $55.74 $56.59 |
| Sep 29, 2026 | $56.52 | $56.55 | $56.00 | $56.20 | $-0.35 | -0.62% | 40,013 | $56.13 | $56.00 $56.55 |
| Sep 28, 2026 | $56.35 | $56.86 | $56.04 | $56.55 | $-0.58 | -1.02% | 107,849 | $56.59 | $56.04 $56.86 |
| Sep 25, 2026 | $56.89 | $57.25 | $56.68 | $57.13 | +$0.27 | +0.47% | 82,741 | $57.05 | $56.68 $57.25 |
| Sep 24, 2026 | $57.29 | $57.31 | $56.73 | $56.86 | $-0.60 | -1.04% | 68,336 | $56.94 | $56.73 $57.31 |
| Sep 23, 2026 | $57.47 | $57.76 | $57.26 | $57.46 | $-0.57 | -0.98% | 43,929 | $57.58 | $57.26 $57.76 |
| Sep 22, 2026 | $57.25 | $58.13 | $57.25 | $58.03 | +$1.14 | +2.00% | 39,658 | $57.71 | $57.25 $58.13 |
| Sep 21, 2026 | $57.31 | $57.31 | $56.74 | $56.89 | +$0.00 | +0.00% | 58,697 | $56.97 | $56.74 $57.31 |
| Sep 18, 2026 | $57.51 | $57.51 | $56.78 | $56.89 | $-0.89 | -1.54% | 26,371 | $56.94 | $56.78 $57.51 |
| Sep 17, 2026 | $58.16 | $58.19 | $57.74 | $57.78 | +$0.35 | +0.61% | 38,837 | $57.97 | $57.74 $58.19 |
| Sep 16, 2026 | $58.07 | $58.24 | $56.96 | $57.43 | $-0.39 | -0.67% | 28,745 | $57.77 | $56.96 $58.24 |
| Sep 15, 2026 | $57.68 | $57.83 | $57.33 | $57.82 | +$0.16 | +0.28% | 107,085 | $57.65 | $57.33 $57.83 |
| Sep 14, 2026 | $57.94 | $58.00 | $57.52 | $57.66 | $-0.80 | -1.37% | 47,306 | $57.73 | $57.52 $58.00 |
| Sep 11, 2026 | $58.75 | $58.75 | $58.37 | $58.46 | +$0.25 | +0.43% | 48,513 | $58.50 | $58.37 $58.75 |
| Sep 10, 2026 | $58.32 | $58.42 | $58.07 | $58.21 | $-0.91 | -1.54% | 52,678 | $58.25 | $58.07 $58.42 |
| Sep 9, 2026 | $59.78 | $59.78 | $59.12 | $59.12 | $-0.64 | -1.07% | 34,120 | $59.47 | $59.12 $59.78 |
| Sep 8, 2026 | $60.08 | $60.44 | $59.71 | $59.76 | $-0.48 | -0.80% | 36,805 | $60.06 | $59.71 $60.44 |
| Sep 4, 2026 | $59.83 | $60.48 | $59.82 | $60.24 | $-0.15 | -0.25% | 23,303 | $60.25 | $59.82 $60.48 |
| Sep 3, 2026 | $61.27 | $61.39 | $59.99 | $60.39 | $-0.19 | -0.31% | 40,301 | $60.46 | $59.99 $61.39 |
| Sep 2, 2026 | $59.92 | $60.84 | $59.92 | $60.58 | +$0.94 | +1.58% | 38,932 | $60.59 | $59.92 $60.84 |
| Sep 1, 2026 | $59.89 | $60.13 | $59.54 | $59.64 | $-0.82 | -1.36% | 29,986 | $59.76 | $59.54 $60.13 |
| Aug 31, 2026 | $60.90 | $60.95 | $60.33 | $60.46 | $-0.55 | -0.90% | 31,717 | $60.52 | $60.33 $60.95 |
| Aug 28, 2026 | $61.57 | $61.77 | $60.73 | $61.01 | $-0.26 | -0.42% | 43,801 | $61.05 | $60.73 $61.77 |
| Aug 27, 2026 | $61.12 | $61.48 | $61.01 | $61.27 | $-0.24 | -0.39% | 35,903 | $61.23 | $61.01 $61.48 |
| Aug 26, 2026 | $61.46 | $62.00 | $61.46 | $61.51 | $-0.04 | -0.06% | 43,336 | $61.59 | $61.46 $62.00 |
| Aug 25, 2026 | $61.10 | $61.55 | $60.67 | $61.55 | +$0.35 | +0.57% | 62,850 | $61.21 | $60.67 $61.55 |
| Aug 24, 2026 | $61.71 | $61.78 | $60.90 | $61.20 | $-0.08 | -0.13% | 73,345 | $61.21 | $60.90 $61.78 |
| Aug 21, 2026 | $60.84 | $61.39 | $60.84 | $61.28 | +$1.26 | +2.10% | 30,430 | $61.26 | $60.84 $61.39 |