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
Jan 26, 2026	59.90	59.90	59.01	59.01	58.39	73,600
Jan 23, 2026	58.72	59.21	58.64	59.21	58.58	39,300
Jan 22, 2026	58.58	59.17	58.58	58.82	58.20	48,900
Jan 21, 2026	57.73	58.29	57.68	58.29	57.67	52,900
Jan 20, 2026	57.39	57.43	56.98	57.22	56.62	39,600
Jan 16, 2026	57.45	57.64	57.15	57.64	57.03	50,100
Jan 15, 2026	57.64	57.97	57.40	57.83	57.22	70,400
Jan 14, 2026	57.60	57.85	57.35	57.56	56.95	169,300
Jan 13, 2026	57.60	57.60	57.24	57.54	56.93	54,000
Jan 12, 2026	57.19	57.54	57.00	57.45	56.84	33,800
Jan 9, 2026	55.95	56.92	55.95	56.92	56.32	34,500
Jan 8, 2026	54.57	55.87	54.57	55.82	55.23	31,300
Jan 7, 2026	55.69	55.83	54.92	55.06	54.48	47,200
Jan 6, 2026	54.91	56.05	54.91	55.95	55.36	46,300
Jan 5, 2026	53.95	54.90	53.95	54.75	54.17	43,300
Jan 2, 2026	53.39	54.01	53.14	53.97	53.40	24,400
Dec 31, 2025	53.41	53.51	53.11	53.11	52.55	30,500
Dec 30, 2025	53.79	53.79	53.61	53.61	53.04	32,600
Dec 29, 2025	53.76	53.76	53.46	53.64	53.07	51,300
Dec 26, 2025	54.09	54.20	53.97	54.18	53.61	30,600
Dec 24, 2025	53.77	53.94	53.66	53.89	53.32	16,500
Dec 23, 2025	53.82	53.90	53.62	53.84	53.27	32,800
Dec 22, 2025	53.47	53.86	53.46	53.77	53.20	49,400
Dec 19, 2025	52.85	53.31	52.85	53.07	52.51	101,800
Dec 18, 2025	53.18	53.60	53.06	53.06	52.29	40,200

Historical stock data.