Fidelity Momentum Factor ETF (FDMO)
NYSEARCA: FDMO · Real-Time Price · USD
70.17
+2.19 (3.22%)
At close: May 12, 2025, 4:00 PM
70.17
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FDMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 69.56 | 69.56 | 69.56 | 70.01 | - | 2.99% | 71,496 |
| May 9, 2025 | 68.27 | 68.56 | 67.57 | 67.98 | 67.98 | -0.12% | 25,147 |
| May 8, 2025 | 68.15 | 68.67 | 67.70 | 68.06 | 68.06 | 0.92% | 29,842 |
| May 7, 2025 | 67.41 | 67.59 | 66.81 | 67.44 | 67.44 | 0.57% | 14,221 |
| May 6, 2025 | 66.84 | 67.49 | 66.81 | 67.06 | 67.06 | -0.80% | 21,778 |
| May 5, 2025 | 67.37 | 67.98 | 67.29 | 67.60 | 67.60 | -0.68% | 29,387 |
| May 2, 2025 | 67.70 | 68.32 | 67.52 | 68.06 | 68.06 | 2.07% | 46,748 |
| May 1, 2025 | 67.18 | 67.50 | 66.68 | 66.68 | 66.68 | 0.80% | 40,926 |
| Apr 30, 2025 | 65.04 | 66.19 | 64.41 | 66.15 | 66.15 | -0.17% | 56,108 |
| Apr 29, 2025 | 65.59 | 66.33 | 65.59 | 66.26 | 66.26 | 0.53% | 84,757 |
| Apr 28, 2025 | 65.86 | 66.26 | 65.10 | 65.91 | 65.91 | 0.11% | 78,579 |
| Apr 25, 2025 | 65.08 | 65.85 | 65.03 | 65.84 | 65.84 | 1.18% | 82,583 |
| Apr 24, 2025 | 63.73 | 65.17 | 63.73 | 65.07 | 65.07 | 2.98% | 126,082 |
| Apr 23, 2025 | 63.96 | 64.55 | 63.19 | 63.19 | 63.19 | 1.77% | 88,774 |
| Apr 22, 2025 | 61.03 | 62.34 | 61.03 | 62.09 | 62.09 | 3.16% | 215,634 |
| Apr 21, 2025 | 61.25 | 61.43 | 59.54 | 60.19 | 60.19 | -2.79% | 143,046 |
| Apr 17, 2025 | 62.34 | 62.48 | 61.63 | 61.92 | 61.92 | -0.29% | 32,446 |
| Apr 16, 2025 | 62.72 | 63.14 | 61.31 | 62.10 | 62.10 | -2.19% | 64,573 |
| Apr 15, 2025 | 63.58 | 64.14 | 63.44 | 63.49 | 63.49 | 0.09% | 235,899 |
| Apr 14, 2025 | 64.50 | 64.50 | 62.94 | 63.43 | 63.43 | 0.73% | 189,962 |
| Apr 11, 2025 | 61.72 | 63.15 | 61.34 | 62.97 | 62.97 | 1.98% | 236,890 |
| Apr 10, 2025 | 62.74 | 62.85 | 60.05 | 61.75 | 61.75 | -3.70% | 59,449 |
| Apr 9, 2025 | 57.69 | 64.61 | 57.58 | 64.12 | 64.12 | 10.55% | 817,456 |
| Apr 8, 2025 | 61.25 | 61.58 | 57.18 | 58.00 | 58.00 | -1.24% | 375,608 |
| Apr 7, 2025 | 56.02 | 60.95 | 55.41 | 58.73 | 58.73 | 0.48% | 364,864 |
| Apr 4, 2025 | 60.51 | 60.65 | 58.38 | 58.45 | 58.45 | -6.47% | 89,868 |
| Apr 3, 2025 | 63.27 | 63.68 | 62.49 | 62.49 | 62.49 | -5.55% | 53,710 |
| Apr 2, 2025 | 64.73 | 66.45 | 64.73 | 66.16 | 66.16 | 0.88% | 136,863 |
| Apr 1, 2025 | 65.02 | 65.78 | 64.47 | 65.58 | 65.58 | 0.80% | 163,345 |
| Mar 31, 2025 | 63.67 | 65.25 | 63.57 | 65.06 | 65.06 | 0.85% | 439,274 |
| Mar 28, 2025 | 65.82 | 65.83 | 64.31 | 64.51 | 64.51 | -2.39% | 132,346 |
| Mar 27, 2025 | 66.36 | 66.76 | 65.93 | 66.09 | 66.09 | -0.81% | 84,523 |
| Mar 26, 2025 | 67.96 | 67.96 | 66.53 | 66.63 | 66.63 | -2.06% | 22,913 |
| Mar 25, 2025 | 68.08 | 68.14 | 67.82 | 68.03 | 68.03 | 0.31% | 35,520 |
| Mar 24, 2025 | 67.19 | 67.85 | 67.12 | 67.82 | 67.82 | 2.63% | 85,902 |
| Mar 21, 2025 | 65.32 | 66.16 | 65.06 | 66.08 | 66.08 | 0.23% | 62,462 |
| Mar 20, 2025 | 65.65 | 66.57 | 65.43 | 65.93 | 65.83 | -0.02% | 18,889 |
| Mar 19, 2025 | 65.08 | 66.43 | 64.95 | 65.94 | 65.84 | 1.84% | 32,200 |
| Mar 18, 2025 | 65.56 | 65.56 | 64.68 | 64.75 | 64.66 | -1.58% | 26,517 |
| Mar 17, 2025 | 65.21 | 66.21 | 65.21 | 65.79 | 65.69 | 0.81% | 120,979 |
| Mar 14, 2025 | 64.33 | 65.32 | 64.30 | 65.26 | 65.16 | 3.00% | 65,188 |
| Mar 13, 2025 | 64.73 | 64.73 | 63.21 | 63.36 | 63.27 | -1.81% | 73,787 |
| Mar 12, 2025 | 65.01 | 65.19 | 64.04 | 64.53 | 64.44 | 1.10% | 100,205 |
| Mar 11, 2025 | 63.65 | 64.59 | 63.15 | 63.83 | 63.74 | 0.02% | 225,223 |
| Mar 10, 2025 | 65.11 | 65.11 | 63.15 | 63.82 | 63.73 | -3.89% | 117,513 |
| Mar 7, 2025 | 66.06 | 66.66 | 64.91 | 66.40 | 66.30 | 0.36% | 215,707 |
| Mar 6, 2025 | 67.22 | 67.76 | 66.10 | 66.16 | 66.06 | -3.35% | 142,094 |
| Mar 5, 2025 | 67.60 | 68.52 | 67.01 | 68.45 | 68.35 | 1.30% | 294,933 |
| Mar 4, 2025 | 67.47 | 68.44 | 66.32 | 67.57 | 67.47 | -1.18% | 581,348 |
| Mar 3, 2025 | 70.67 | 70.67 | 67.90 | 68.38 | 68.28 | -2.62% | 237,104 |