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
Aug 31, 2026	60.90	60.95	60.33	60.46	60.25	31,700
Aug 28, 2026	61.57	61.77	60.73	61.01	60.80	43,800
Aug 27, 2026	61.12	61.48	61.01	61.27	61.06	35,900
Aug 26, 2026	61.46	62.00	61.46	61.51	61.29	43,300
Aug 25, 2026	61.10	61.55	60.67	61.55	61.33	62,800
Aug 24, 2026	61.71	61.78	60.90	61.20	60.99	73,300
Aug 21, 2026	60.84	61.39	60.84	61.28	61.07	30,400
Aug 20, 2026	59.64	60.65	59.64	60.02	59.81	49,400
Aug 19, 2026	60.27	60.90	59.89	60.20	59.99	31,900
Aug 18, 2026	59.81	59.81	59.20	59.20	58.99	26,000
Aug 17, 2026	60.06	60.07	59.85	59.98	59.77	26,700
Aug 14, 2026	59.99	60.26	59.84	60.18	59.97	21,600
Aug 13, 2026	60.17	60.25	59.77	59.78	59.57	31,800
Aug 12, 2026	61.24	61.24	60.20	60.22	60.01	42,100
Aug 11, 2026	60.77	61.27	60.70	60.88	60.67	36,600
Aug 10, 2026	60.44	60.86	60.31	60.86	60.65	52,300
Aug 7, 2026	60.04	60.54	59.85	60.48	60.27	21,500
Aug 6, 2026	60.10	60.10	59.37	59.55	59.34	25,100
Aug 5, 2026	59.75	60.34	59.75	60.05	59.84	45,400
Aug 4, 2026	58.37	59.12	58.10	59.10	58.89	35,100
Aug 3, 2026	57.22	57.85	57.02	57.82	57.62	42,900
Jul 31, 2026	57.74	57.74	56.67	56.98	56.78	42,600
Jul 30, 2026	58.66	58.66	57.88	58.34	58.14	28,400
Jul 29, 2026	58.92	58.92	57.59	58.11	57.91	19,200
Jul 28, 2026	58.66	59.34	58.66	58.89	58.68	38,700

Historical stock data.