Quantcast

Historical Stock Prices

(ETF)
FMAT 
$30.17
*  
0.12
0.4%
Get FMAT Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading FMAT now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 30.28 30.28 30.0395 30.17 53,259
05/23/2019 30.27 30.3 29.9 30.05 30,399
05/22/2019 30.67 30.8 30.52 30.52 25,716
05/21/2019 30.5 30.82 30.5 30.78 13,929
05/20/2019 30.51 30.58 30.28 30.3 19,048
05/17/2019 30.8 30.99 30.685 30.76 27,440
05/16/2019 30.8 31.1003 30.8 30.99 38,949
05/15/2019 30.49 30.78 30.4 30.66 29,083
05/14/2019 30.53 30.8849 30.53 30.7292 21,817
05/13/2019 30.59 30.639 30.23 30.4448 111,011
05/10/2019 30.79 31.325 30.7118 31.19 14,782
05/09/2019 30.81 30.97 30.568 30.9 23,970
05/08/2019 31.15 31.2749 31.06 31.14 15,877
05/07/2019 31.46 31.56 31.08 31.18 365,573
05/06/2019 31.59 31.89 31.59 31.79 37,048
05/03/2019 31.89 32.2003 31.8524 32.19 38,681
05/02/2019 31.83 31.8601 31.56 31.73 37,140
05/01/2019 32.5 32.54 31.92 31.92 31,217
04/30/2019 32.37 32.547 32.28 32.51 21,830
04/29/2019 32.37 32.4 32.25 32.36 149,756
04/26/2019 32.08 32.4699 32.04 32.37 20,976
04/25/2019 32.42 32.42 31.97 32.09 34,013
04/24/2019 32.68 32.68 32.5001 32.5155 35,216
04/23/2019 32.46 32.805 32.4344 32.68 42,253
04/22/2019 32.62 32.6871 32.47 32.5179 71,767
04/18/2019 32.78 32.84 32.5996 32.76 57,126
04/17/2019 33 33.1199 32.7255 32.7255 35,373
04/16/2019 32.79 32.93 32.65 32.93 49,311
04/15/2019 32.9 32.9054 32.7399 32.7873 80,720
04/12/2019 32.75 32.9 32.6601 32.89 28,679
04/11/2019 32.55 32.65 32.44 32.54 28,705
04/10/2019 32.53 32.58 32.44 32.5401 26,439
04/09/2019 32.68 32.68 32.46 32.52 87,567
04/08/2019 32.77 32.8299 32.65 32.8 148,758
04/05/2019 32.79 32.89 32.69 32.8 38,487
04/04/2019 32.44 32.75 32.44 32.73 21,218
04/03/2019 32.28 32.58 32.25 32.425 36,848
04/02/2019 32 32.15 31.92 32.02 148,274
04/01/2019 31.77 32.015 31.77 31.99 30,885
03/29/2019 31.36 31.5 31.3 31.5 14,875
03/28/2019 31.05 31.29 31.05 31.29 68,776
03/27/2019 30.96 31.035 30.75 30.96 36,087
03/26/2019 31.02 31.09 30.8 30.98 42,863
03/25/2019 30.83 30.9702 30.7454 30.81 29,513
03/22/2019 31.58 31.5993 30.85 30.88 39,756
03/21/2019 31.37 31.9749 31.2 31.86 19,144
03/20/2019 31.56 31.639 31.19 31.509 23,391
03/19/2019 31.7 31.94 31.42 31.53 103,893
03/18/2019 31.51 31.6497 31.391 31.6108 30,595
03/15/2019 31.66 31.66 31.3899 31.4401 14,462
03/14/2019 31.76 31.87 31.5099 31.5533 17,641
03/13/2019 31.87 32.03 31.84 31.84 53,097
03/12/2019 31.7 31.88 31.7 31.75 953,784
03/11/2019 31.28 31.64 31.28 31.63 42,599
03/08/2019 30.99 31.195 30.8963 31.1941 26,535
03/07/2019 31.4 31.4 30.96 31.17 37,487
03/06/2019 31.62 31.7 31.4574 31.48 36,149
03/05/2019 31.69 31.69 31.52 31.54 51,203
03/04/2019 31.64 31.7347 31.3101 31.7 464,621
03/01/2019 31.81 31.92 31.4833 31.59 22,658
02/28/2019 31.9 31.9 31.52 31.6 25,944
02/27/2019 31.9 32.02 31.7901 31.95 23,386
02/26/2019 32.11 32.1757 31.99 31.99 33,875
02/25/2019 32.12 32.255 32.0954 32.16 73,569
*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?



Smart Portfolio