Fidelity MSCI Materials Index ETF (FMAT) Historical ETF Prices

Fidelity MSCI Materials Index ETF (FMAT), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 17, 2025	52.96	53.27	52.77	52.99	52.22	28,500
Dec 16, 2025	52.97	53.12	52.63	52.89	52.12	28,900
Dec 15, 2025	53.40	53.40	52.78	53.01	52.24	26,100
Dec 12, 2025	53.38	53.50	52.83	53.04	52.27	21,800
Dec 11, 2025	52.00	53.13	52.00	53.08	52.31	25,100
Dec 10, 2025	50.83	51.94	50.83	51.85	51.10	23,700
Dec 9, 2025	50.85	51.28	50.85	50.92	50.18	30,500
Dec 8, 2025	51.69	51.69	50.91	50.93	50.19	33,700
Dec 5, 2025	51.75	52.20	51.60	51.60	50.85	28,100
Dec 4, 2025	51.76	51.86	51.61	51.75	51.00	24,200
Dec 3, 2025	51.68	52.05	51.68	51.96	51.21	36,600
Dec 2, 2025	52.02	52.02	51.22	51.51	50.76	45,000
Dec 1, 2025	51.86	52.31	51.86	51.91	51.16	42,500
Nov 28, 2025	51.81	52.16	51.80	52.00	51.25	9,900
Nov 26, 2025	51.08	51.80	51.07	51.66	50.91	38,800
Nov 25, 2025	50.37	51.05	50.37	50.97	50.23	46,500
Nov 24, 2025	49.72	50.15	49.72	50.15	49.42	19,800
Nov 21, 2025	48.96	50.11	48.87	49.81	49.09	156,500
Nov 20, 2025	49.77	50.07	48.76	48.78	48.07	28,100
Nov 19, 2025	49.74	49.81	49.27	49.54	48.82	38,900
Nov 18, 2025	49.27	49.63	49.07	49.35	48.64	24,900
Nov 17, 2025	49.92	50.10	49.26	49.33	48.62	31,900
Nov 14, 2025	50.15	50.51	50.07	50.11	49.38	15,800
Nov 13, 2025	51.10	51.22	50.67	50.71	49.98	21,200
Nov 12, 2025	50.80	51.40	50.80	51.13	50.39	29,500

Historical stock data.