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
Jul 27, 2026	58.37	58.37	57.76	58.12	57.92	25,700
Jul 24, 2026	57.36	57.96	57.35	57.95	57.75	50,200
Jul 23, 2026	57.10	57.73	57.07	57.24	57.04	25,600
Jul 22, 2026	57.19	58.01	57.19	57.79	57.59	37,700
Jul 21, 2026	57.13	57.32	56.48	56.99	56.79	47,600
Jul 20, 2026	57.33	57.47	56.50	56.56	56.36	52,000
Jul 17, 2026	57.52	58.00	57.11	57.18	56.98	41,700
Jul 16, 2026	57.31	57.83	57.29	57.75	57.55	37,000
Jul 15, 2026	57.74	57.85	57.15	57.60	57.40	26,800
Jul 14, 2026	58.24	58.60	57.61	57.77	57.57	46,800
Jul 13, 2026	58.06	58.32	57.26	57.49	57.29	24,900
Jul 10, 2026	57.53	58.23	57.53	58.01	57.81	39,200
Jul 9, 2026	57.44	57.73	57.24	57.46	57.26	53,500
Jul 8, 2026	57.94	58.07	56.85	57.19	56.99	42,100
Jul 7, 2026	59.47	59.47	58.37	58.58	58.38	48,000
Jul 6, 2026	59.42	59.55	58.75	59.34	59.13	94,600
Jul 2, 2026	59.02	59.52	58.84	59.52	59.31	370,100
Jul 1, 2026	58.35	59.06	58.28	58.47	58.27	53,600
Jun 30, 2026	58.60	58.72	58.34	58.51	58.31	296,800
Jun 29, 2026	58.86	58.86	57.83	58.27	58.07	58,800
Jun 26, 2026	59.27	59.60	59.07	59.35	59.14	38,100
Jun 25, 2026	59.09	59.94	59.09	59.61	59.40	37,200
Jun 24, 2026	58.30	59.17	58.30	58.78	58.57	77,400
Jun 23, 2026	58.93	59.27	58.55	58.58	58.38	253,900
Jun 22, 2026	59.15	59.85	59.14	59.66	59.45	56,400

Historical stock data.