Fidelity U.S. Momentum ETF (FCMO.NE)
Cboe CA - Cboe CA Real-time price. Currency in CAD
Add to watchlist
At close: 01:10PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 14.62 | 14.62 | 14.50 | 14.46 | 14.46 | 1,985 |
| 27 Jun 2024 | 14.49 | 14.49 | 14.45 | 14.48 | 14.48 | 4,775 |
| 26 Jun 2024 | 14.43 | 14.46 | 14.42 | 14.46 | 14.46 | 6,759 |
| 25 Jun 2024 | 14.57 | 14.57 | 14.26 | 14.41 | 14.41 | 1,000 |
| 24 Jun 2024 | 14.46 | 14.47 | 14.39 | 14.39 | 14.39 | 2,200 |
| 21 Jun 2024 | 14.42 | 14.42 | 14.39 | 14.44 | 14.44 | 304 |
| 20 Jun 2024 | 14.77 | 14.77 | 14.48 | 14.50 | 14.50 | 5,024 |
| 19 Jun 2024 | 14.64 | 14.70 | 14.63 | 14.71 | 14.71 | 2,990 |
| 18 Jun 2024 | 14.57 | 14.63 | 14.57 | 14.60 | 14.60 | 5,469 |
| 17 Jun 2024 | 14.47 | 14.60 | 14.47 | 14.56 | 14.56 | 602 |
| 14 Jun 2024 | 14.53 | 14.53 | 14.44 | 14.45 | 14.45 | 1,136 |
| 13 Jun 2024 | 14.52 | 14.52 | 14.52 | 14.53 | 14.53 | 599 |
| 12 Jun 2024 | 14.51 | 14.53 | 14.50 | 14.50 | 14.50 | 5,385 |
| 11 Jun 2024 | 14.35 | 14.37 | 14.31 | 14.38 | 14.38 | 3,309 |
| 10 Jun 2024 | 14.34 | 14.37 | 14.34 | 14.37 | 14.37 | 3,806 |
| 07 Jun 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 06 Jun 2024 | 14.16 | 14.17 | 14.15 | 14.16 | 14.16 | 516 |
| 05 Jun 2024 | 14.08 | 14.22 | 14.08 | 14.22 | 14.22 | 600 |
| 04 Jun 2024 | 13.95 | 13.95 | 13.95 | 13.98 | 13.98 | 200 |
| 03 Jun 2024 | 14.02 | 14.02 | 13.89 | 13.94 | 13.94 | 505 |
| 31 May 2024 | 13.85 | 13.85 | 13.83 | 13.97 | 13.97 | 1,030 |
| 30 May 2024 | 14.05 | 14.05 | 14.04 | 14.01 | 14.01 | 350 |
| 29 May 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 175 |
| 28 May 2024 | 14.12 | 14.12 | 14.07 | 14.11 | 14.11 | 900 |
| 27 May 2024 | 14.12 | 14.27 | 14.04 | 14.27 | 14.27 | 8,570 |
| 24 May 2024 | 14.20 | 14.20 | 14.08 | 14.10 | 14.10 | 10,523 |
| 23 May 2024 | 14.28 | 14.28 | 13.99 | 13.99 | 13.99 | 1,540 |
| 22 May 2024 | 14.12 | 14.12 | 13.97 | 14.00 | 14.00 | 2,300 |
| 21 May 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1,415 |
| 17 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 16 May 2024 | 14.13 | 14.13 | 14.02 | 14.00 | 14.00 | 2,127 |
| 15 May 2024 | 14.04 | 14.04 | 14.04 | 14.12 | 14.12 | 1,000 |
| 14 May 2024 | 13.69 | 13.83 | 13.68 | 13.84 | 13.84 | 1,900 |
| 13 May 2024 | 13.89 | 13.89 | 13.77 | 13.75 | 13.75 | 480 |
| 10 May 2024 | 14.00 | 14.00 | 13.79 | 13.82 | 13.82 | 555 |
| 09 May 2024 | 13.72 | 13.81 | 13.72 | 13.81 | 13.81 | 700 |
| 08 May 2024 | 13.58 | 13.69 | 13.58 | 13.74 | 13.74 | 830 |
| 07 May 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 8,406 |
| 06 May 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 03 May 2024 | 13.37 | 13.37 | 13.37 | 13.41 | 13.41 | 100 |
| 02 May 2024 | 13.11 | 13.18 | 13.11 | 13.15 | 13.15 | 30,700 |
| 01 May 2024 | 13.06 | 13.06 | 13.02 | 13.07 | 13.07 | 300 |
| 30 Apr 2024 | 13.19 | 13.20 | 13.19 | 13.14 | 13.14 | 1,000 |
| 29 Apr 2024 | 13.21 | 13.22 | 13.21 | 13.24 | 13.24 | 716 |
| 26 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 25 Apr 2024 | 12.97 | 13.03 | 12.97 | 13.03 | 13.03 | 1,634 |
| 24 Apr 2024 | 13.13 | 13.13 | 13.07 | 13.08 | 13.08 | 4,935 |
| 23 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.03 | 13.03 | 118 |
| 22 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.80 | 12.80 | 100 |
| 19 Apr 2024 | 12.93 | 12.93 | 12.69 | 12.68 | 12.68 | 500 |
| 18 Apr 2024 | 13.09 | 13.09 | 12.98 | 12.98 | 12.98 | 500 |
| 17 Apr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 16 Apr 2024 | 13.13 | 13.13 | 13.13 | 13.21 | 13.21 | 100 |
| 15 Apr 2024 | 13.19 | 13.19 | 13.19 | 13.16 | 13.16 | 754 |
| 12 Apr 2024 | 13.48 | 13.49 | 13.40 | 13.42 | 13.42 | 3,800 |
| 11 Apr 2024 | 13.43 | 13.43 | 13.43 | 13.53 | 13.53 | 150 |
| 10 Apr 2024 | 13.20 | 13.37 | 13.20 | 13.35 | 13.35 | 425 |
| 09 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.28 | 13.28 | 100 |
| 08 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.43 | 13.43 | 130 |
| 05 Apr 2024 | 13.40 | 13.48 | 13.40 | 13.48 | 13.48 | 2,100 |
| 04 Apr 2024 | 13.43 | 13.43 | 13.43 | 13.16 | 13.16 | 100 |
| 03 Apr 2024 | 13.38 | 13.41 | 13.38 | 13.37 | 13.37 | 930 |
| 02 Apr 2024 | 13.29 | 13.29 | 13.26 | 13.28 | 13.28 | 515 |
| 01 Apr 2024 | 13.39 | 13.42 | 13.36 | 13.39 | 13.39 | 1,132 |
| 28 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.34 | 13.34 | 100 |
| 27 Mar 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 26 Mar 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 200 |
| 25 Mar 2024 | 13.45 | 13.45 | 13.41 | 13.41 | 13.41 | 807 |
| 22 Mar 2024 | 13.43 | 13.43 | 13.38 | 13.39 | 13.39 | 350 |
| 21 Mar 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 200 |
| 20 Mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 400 |
| 19 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 222 |
| 18 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 15 Mar 2024 | 12.88 | 12.88 | 12.86 | 12.86 | 12.86 | 1,300 |
| 14 Mar 2024 | 12.90 | 12.90 | 12.89 | 12.89 | 12.89 | 5,200 |
| 13 Mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 12 Mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 11 Mar 2024 | 12.79 | 12.79 | 12.77 | 12.78 | 12.78 | 2,150 |
| 08 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 07 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 06 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 100 |
| 05 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 04 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 200 |
| 01 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 100 |
| 29 Feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 28 Feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 100 |
| 27 Feb 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 271 |
| 26 Feb 2024 | 12.43 | 12.43 | 12.38 | 12.38 | 12.38 | 294 |
| 23 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1,800 |
| 22 Feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 200 |
| 21 Feb 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 20 Feb 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 2,244 |
| 16 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 15 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 123 |
| 14 Feb 2024 | 12.24 | 12.26 | 12.24 | 12.26 | 12.26 | 9,300 |
| 13 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 12 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 09 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 08 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 07 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.