Fidelity Momentum Factor ETF Historical Stock Prices

(ETF)
FDMO 
$25.0004
*  
0.0679
0.27%
Get FDMO Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading FDMO now


Community Rating:
View:    FDMO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 25.10 24.9906 25.0004 12,601
12/01/2016 25.27 25.27 24.9101 24.9325 4,821
11/30/2016 25.47 25.51 25.22 25.22 8,559
11/29/2016 25.3 25.45 25.3 25.3501 10,477
11/28/2016 25.61 25.61 25.25 25.3 13,134
11/25/2016 25.34 25.37 25.3103 25.3452 6,187
11/23/2016 25.13 25.29 25.13 25.2742 27,524
11/22/2016 25.26 25.3 25.1903 25.2736 14,444
11/21/2016 25.14 25.2 25.12 25.2 9,031
11/18/2016 25 25.07 24.9715 25.0505 11,490
11/17/2016 24.99 25.12 24.99 25.08 10,484
11/16/2016 24.9047 24.94 24.88 24.9326 5,689
11/15/2016 24.83 24.9 24.8 24.9 6,896
11/14/2016 24.82 24.82 24.5931 24.69 8,831
11/11/2016 24.7581 24.82 24.6929 24.73 31,341
11/10/2016 24.93 24.93 24.6405 24.74 17,951
11/09/2016 24.83 24.97 24.5731 24.92 14,778
11/08/2016 24.77 24.9349 24.77 24.9349 3,850
11/07/2016 24.55 24.74 24.55 24.7 16,059
11/04/2016 24.2935 24.3975 24.2836 24.34 9,158
11/03/2016 24.43 24.43 24.2636 24.2731 4,454
11/02/2016 24.7 24.7 24.4233 24.44 5,573
11/01/2016 24.805 24.805 24.48 24.5461 7,112
10/31/2016 24.81 24.88 24.7828 24.85 20,643
10/28/2016 24.87 24.9085 24.7388 24.7429 8,051
10/27/2016 24.91 24.91 24.6829 24.6829 33,802
10/26/2016 25 25.03 24.9 24.9079 10,210
10/25/2016 25.18 25.18 25.0704 25.0704 3,014
10/24/2016 25.18 25.23 25.1223 25.1851 7,194
10/21/2016 25 25.09 24.945 25.07 3,623
10/20/2016 25.01 25.09 24.9605 25.04 20,676
10/19/2016 25.13 25.14 25.0823 25.0944 4,361
10/18/2016 25.14 25.17 25.07 25.09 6,651
10/17/2016 25.06 25.06 24.9702 24.9702 4,424
10/14/2016 25.1 25.22 25.07 25.07 12,966
10/13/2016 24.8883 25.0324 24.85 25.0324 1,251
10/12/2016 24.887 25.09 24.887 25.0452 5,519
10/11/2016 25.19 25.19 24.87 24.9106 12,189
10/10/2016 25.2 25.24 25.1943 25.1967 17,591
10/07/2016 25.2 25.21 25 25.11 17,338
10/06/2016 25.14 25.21 25.06 25.2 33,672
10/05/2016 25.1845 25.1845 25.1224 25.1224 3,481
10/04/2016 25.3476 25.3476 25.06 25.1047 16,005
10/03/2016 25.5 25.5 25.2849 25.3448 22,197
09/30/2016 25.41 25.55 25.4002 25.48 16,974
09/29/2016 25.57 25.57 25.3033 25.3613 32,756
09/28/2016 25.46 25.59 25.38 25.57 24,256
09/27/2016 25.33 25.43 25.33 25.4102 7,183
09/26/2016 25.44 25.44 25.32 25.35 7,442
09/23/2016 25.5 25.54 25.4937 25.4937 6,549
09/22/2016 25.56 25.68 25.56 25.65 13,829
09/21/2016 25.23 25.4615 25.1451 25.4615 15,218
09/20/2016 25.246 25.25 25.15 25.15 6,482
09/19/2016 25.17 25.28 25.1602 25.165 5,500
09/16/2016 25.0378 25.1099 25.01 25.05 11,539
09/15/2016 25.02 25.2 24.86 25.1799 6,221
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?