Quantcast

Fidelity Momentum Factor ETF Historical Stock Prices

(ETF)
FDMO 
$34.02
*  
0.14
0.41%
Get FDMO Alerts
*Delayed - data as of Jul. 18, 2018  -  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 17-APR-2018 TO 17-JUL-2018

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 34.01 34.02 33.84 34.02 10,070
07/17/2018 33.7 33.929 33.555 33.88 8,809
07/16/2018 33.9 33.9 33.651 33.73 25,880
07/13/2018 33.79 33.79 33.61 33.76 7,390
07/12/2018 33.39 33.7101 33.39 33.7 19,268
07/11/2018 33.15 33.6 33.15 33.3507 57,496
07/10/2018 33.54 33.619 33.481 33.6 16,241
07/09/2018 33.31 33.4411 33.2494 33.44 24,018
07/06/2018 32.85 33.15 32.85 33.109 27,500
07/05/2018 32.86 32.86 32.6676 32.85 8,395
07/03/2018 32.89 32.93 32.6 32.63 35,402
07/02/2018 32.66 32.7699 32.51 32.76 18,511
06/29/2018 32.87 33.0707 32.87 32.8737 3,413
06/28/2018 32.28 32.74 32.28 32.67 11,093
06/27/2018 32.91 33.0734 32.45 32.4839 22,368
06/26/2018 32.75 32.949 32.74 32.88 24,370
06/25/2018 33.15 33.2893 32.42 32.6637 40,988
06/22/2018 33.95 33.95 33.39 33.39 17,311
06/21/2018 33.87 33.87 33.52 33.52 13,674
06/20/2018 33.98 33.98 33.79 33.85 12,639
06/19/2018 33.68 33.77 33.4564 33.66 39,767
06/18/2018 33.73 33.932 33.65 33.91 44,946
06/15/2018 33.99 34.0199 33.81 33.92 14,337
06/14/2018 34.26 34.26 34.021 34.15 53,624
06/13/2018 34.18 34.225 34.0273 34.06 33,712
06/12/2018 34.095 34.23 34.06 34.2 35,346
06/11/2018 34.21 34.21 34.02 34.05 34,034
06/08/2018 33.85 34.08 33.82 34.08 26,048
06/07/2018 34.23 34.23 33.8 33.94 22,901
06/06/2018 33.95 34.14 33.83 34.14 45,801
06/05/2018 33.8 33.87 33.71 33.87 46,539
06/04/2018 33.8 33.8 33.62 33.77 52,904
06/01/2018 33.47 33.74 33.4095 33.72 69,617
05/31/2018 33.63 33.63 33.185 33.24 19,465
05/30/2018 33.49 33.55 33.27 33.47 46,621
05/29/2018 33.25 33.26 32.9164 33.12 47,095
05/25/2018 33.54 33.54 33.3 33.39 24,458
05/24/2018 33.32 33.51 33.2506 33.5 12,008
05/23/2018 33.16 33.47 33.15 33.47 16,479
05/22/2018 33.51 33.55 33.2272 33.3 21,677
05/21/2018 33.41 33.49 33.32 33.385 51,817
05/18/2018 33.17 33.26 33.1438 33.18 38,934
05/17/2018 33.17 33.3 33.1 33.18 14,132
05/16/2018 32.93 33.25 32.93 33.18 26,796
05/15/2018 33.31 33.31 32.911 32.9803 25,584
05/14/2018 33.42 33.47 33.2346 33.31 92,977
05/11/2018 33.3 33.35 33.16 33.2495 41,314
05/10/2018 33.02 33.24 33.01 33.22 29,185
05/09/2018 32.64 32.89 32.55 32.81 20,583
05/08/2018 32.3724 32.5 32.3448 32.5 11,994
05/07/2018 32.49 32.534 32.331 32.388 25,657
05/04/2018 31.8 32.3392 31.75 32.32 8,143
05/03/2018 31.79 31.92 31.465 31.8959 8,374
05/02/2018 32 32.0752 31.894 31.921 3,973
05/01/2018 32.13 32.13 31.65 32 16,092
04/30/2018 32.23 32.25 31.9 32 8,583
04/27/2018 32.2 32.2294 31.98 32.089 14,297
04/26/2018 31.81 32.1247 31.73 32.031 9,485
04/25/2018 31.79 31.79 31.3012 31.535 21,661
04/24/2018 32.33 32.33 31.41 31.5798 38,664
04/23/2018 32.24 32.289 32 32.0634 18,435
04/20/2018 32.43 32.43 32.131 32.1881 12,144
04/19/2018 32.91 32.91 32.282 32.4541 8,253
04/18/2018 32.56 32.76 32.53 32.68 41,296
04/17/2018 32.35 32.63 32.22 32.56 85,018
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FDMO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio