NYSEArca - Delayed Quote
USD
Fidelity Momentum Factor ETF (FDMO)
89.89
-2.67
(-2.88%)
At close: October 30 at 4:00:00 PM EDT
Trade FDMO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
90.45
90.83
89.18
89.89
89.89
35,000
Oct 29, 2026
92.48
93.18
92.22
92.56
92.56
26,100
Oct 28, 2026
92.54
93.14
92.34
93.04
93.04
46,700
Oct 27, 2026
91.46
92.40
91.24
92.30
92.30
17,900
Oct 26, 2026
90.50
91.39
90.50
90.97
90.97
38,900
Oct 23, 2026
90.24
90.58
89.84
90.01
90.01
49,300
Oct 22, 2026
92.01
92.07
90.29
90.73
90.73
53,900
Oct 21, 2026
93.39
93.84
92.98
93.63
93.63
32,100
Oct 20, 2026
91.82
93.06
91.82
92.65
92.65
39,700
Oct 19, 2026
92.68
93.14
92.32
92.32
92.32
47,400
Oct 16, 2026
93.16
93.16
91.50
91.64
91.64
28,700
Oct 15, 2026
92.47
93.30
91.85
93.30
93.30
33,600
Oct 14, 2026
94.37
94.61
93.26
93.51
93.51
18,700
Oct 13, 2026
94.83
95.12
94.51
95.12
95.12
23,900
Oct 12, 2026
96.05
96.05
95.29
95.39
95.39
53,700
Oct 9, 2026
96.13
96.51
95.79
96.39
96.39
44,200
Oct 8, 2026
96.10
96.38
95.28
95.69
95.69
49,600
Oct 7, 2026
95.99
96.75
95.96
96.63
96.63
84,300
Oct 6, 2026
97.27
97.27
96.79
96.92
96.92
75,900
Oct 5, 2026
96.64
97.08
96.24
96.91
96.91
23,000
Oct 2, 2026
96.39
96.62
96.02
96.46
96.46
21,200
Oct 1, 2026
95.23
95.82
94.73
95.75
95.75
68,300
Sep 30, 2026
95.71
95.97
95.00
95.00
95.00
107,300
Sep 29, 2026
96.00
96.00
95.23
95.43
95.43
76,200
Sep 28, 2026
96.05
96.05
94.97
95.51
95.51
53,100
Sep 25, 2026
96.06
96.35
95.46
96.16
96.16
60,300
Sep 24, 2026
94.91
95.86
94.91
95.59
95.59
241,100
Sep 23, 2026
96.39
96.48
95.29
95.55
95.55
35,000
Sep 22, 2026
95.87
96.81
95.87
96.61
96.61
270,700
Sep 21, 2026
95.45
96.33
95.45
96.09
96.09
45,100
Sep 18, 2026
0.166
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
94.19
94.48
93.75
94.48
94.48
51,700
Sep 17, 2026
94.03
94.06
93.65
94.06
93.89
40,600
Sep 16, 2026
93.06
93.45
91.84
92.46
92.30
62,100
Sep 15, 2026
93.11
93.11
92.17
92.40
92.24
49,300
Sep 14, 2026
93.07
93.24
92.60
92.93
92.77
35,700
Sep 11, 2026
94.67
95.10
94.65
94.68
94.51
60,400
Sep 10, 2026
94.10
94.20
93.64
93.89
93.72
65,500
Sep 9, 2026
95.17
95.33
94.82
94.84
94.68
28,300
Sep 8, 2026
95.42
95.90
95.08
95.39
95.22
39,800
Sep 4, 2026
94.65
95.19
94.65
95.19
95.02
58,200
Sep 3, 2026
93.97
94.60
93.56
94.46
94.29
30,000
Sep 2, 2026
93.22
93.78
92.90
93.78
93.61
23,500
Sep 1, 2026
92.99
93.45
92.57
92.90
92.74
71,400
Aug 31, 2026
93.62
93.75
93.07
93.63
93.46
78,300
Aug 28, 2026
94.59
94.84
93.76
93.83
93.66
40,300
Aug 27, 2026
95.04
95.06
94.28
94.73
94.56
45,800
Aug 26, 2026
94.21
94.64
94.18
94.52
94.35
35,300
Aug 25, 2026
94.39
94.61
94.00
94.52
94.35
49,800
Aug 24, 2026
94.00
94.00
93.14
93.74
93.57
80,500
Aug 21, 2026
95.24
95.24
94.39
94.67
94.50
42,600
Aug 20, 2026
94.82
95.27
94.32
94.52
94.35
159,900
Aug 19, 2026
96.50
96.50
95.07
95.23
95.06
30,700
Aug 18, 2026
96.50
96.71
95.62
95.89
95.72
44,000
Aug 17, 2026
97.44
98.14
97.44
97.69
97.52
109,700
Aug 14, 2026
96.80
97.44
96.58
96.89
96.72
42,000
Aug 13, 2026
96.27
97.26
96.27
96.78
96.61
47,500
Aug 12, 2026
96.18
96.54
95.91
96.17
96.00
92,000
Aug 11, 2026
95.50
95.66
94.79
95.01
94.84
95,000
Aug 10, 2026
95.77
95.90
95.13
95.22
95.05
101,600
Aug 7, 2026
95.81
95.97
94.92
95.76
95.59
91,100
Aug 6, 2026
95.06
96.16
95.01
95.01
94.84
74,900
Aug 5, 2026
96.14
97.04
95.61
95.65
95.48
63,800
Aug 4, 2026
94.63
96.06
94.37
95.75
95.58
44,700
Aug 3, 2026
91.88
93.45
91.42
93.33
93.17
73,400
Jul 31, 2026
92.99
93.23
91.18
92.14
91.98
75,200
Jul 30, 2026
90.89
92.05
90.65
91.60
91.44
167,800
Jul 29, 2026
91.52
91.56
89.18
89.18
89.02
208,800
Jul 28, 2026
91.57
91.73
90.15
91.46
91.30
65,500
Jul 27, 2026
94.00
94.00
91.67
92.64
92.48
75,800
Jul 24, 2026
94.16
94.41
92.89
93.36
93.20
52,300
Jul 23, 2026
93.78
94.72
93.78
94.27
94.10
60,000
Jul 22, 2026
94.54
95.56
94.48
95.01
94.84
39,800
Jul 21, 2026
94.16
95.21
94.05
95.01
94.84
76,000
Jul 20, 2026
94.02
94.44
92.64
92.64
92.48
78,300
Jul 17, 2026
92.18
93.98
92.00
92.96
92.80
39,200
Jul 16, 2026
94.78
94.99
93.24
93.64
93.47
79,200
Jul 15, 2026
96.43
96.43
94.44
95.67
95.50
59,600
Jul 14, 2026
96.04
96.27
95.53
95.91
95.74
73,500
Jul 13, 2026
95.70
95.70
94.58
94.70
94.53
302,900
Jul 10, 2026
95.90
96.60
95.49
96.45
96.28
47,700
Jul 9, 2026
96.20
96.70
95.64
96.07
95.90
47,500
Jul 8, 2026
94.11
94.94
93.67
94.76
94.59
147,400
Jul 7, 2026
94.88
94.88
93.55
94.64
94.47
74,100
Jul 6, 2026
95.85
96.31
95.67
95.67
95.50
34,600
Jul 2, 2026
96.91
97.13
93.90
94.75
94.58
45,500
Jul 1, 2026
97.31
97.35
96.48
96.51
96.34
102,100
Jun 30, 2026
97.62
98.87
97.59
98.57
98.40
31,600
Jun 29, 2026
95.87
97.50
94.82
97.50
97.33
34,000
Jun 26, 2026
95.65
96.08
95.04
95.19
95.02
35,000
Jun 25, 2026
97.46
97.47
95.63
96.80
96.63
60,400
Jun 24, 2026
95.97
96.34
94.69
95.35
95.18
92,300
Jun 23, 2026
95.61
96.61
95.23
95.80
95.63
30,900
Jun 22, 2026
98.42
98.86
98.00
98.56
98.39
42,600
Jun 18, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
98.05
98.09
97.48
97.82
97.65
26,800
Jun 17, 2026
97.36
97.71
96.18
96.32
96.00
63,100
Jun 16, 2026
97.83
97.98
96.67
96.73
96.41
106,600
Jun 15, 2026
97.41
97.74
97.12
97.55
97.23
34,900
Jun 12, 2026
94.95
95.64
94.29
95.31
94.99
46,700
Jun 11, 2026
92.16
94.75
92.00
94.39
94.08
69,800
Jun 10, 2026
92.64
93.51
91.35
91.35
91.05
34,700
Jun 9, 2026
94.65
94.75
90.48
93.02
92.71
45,800
Jun 8, 2026
94.24
94.43
93.47
93.74
93.43
31,800
Jun 5, 2026
95.46
95.46
92.43
92.67
92.36
60,300
Jun 4, 2026
95.50
97.09
95.39
96.61
96.29
39,100
Jun 3, 2026
96.92
97.21
96.51
96.61
96.29
136,800
Jun 2, 2026
96.17
97.08
96.17
96.92
96.60
42,400
Jun 1, 2026
95.14
95.92
94.97
95.53
95.21
41,400
May 29, 2026
95.88
95.96
95.11
95.55
95.23
41,000
May 28, 2026
95.70
96.19
95.13
95.84
95.52
61,000
May 27, 2026
96.18
96.18
94.99
95.82
95.50
46,500
May 26, 2026
94.94
95.85
94.94
95.62
95.30
32,100
May 22, 2026
94.25
94.45
93.92
93.93
93.62
35,500
May 21, 2026
92.78
94.08
92.78
93.82
93.51
38,100
May 20, 2026
92.33
93.32
92.26
93.02
92.71
29,500
May 19, 2026
91.29
92.25
90.41
91.68
91.38
45,500
May 18, 2026
93.81
93.81
91.34
92.15
91.84
42,500
May 15, 2026
93.82
93.97
93.21
93.42
93.11
66,300
May 14, 2026
94.59
95.38
94.55
95.21
94.89
38,700
May 13, 2026
94.03
94.83
93.32
94.39
94.08
64,600
May 12, 2026
93.39
93.68
92.18
93.62
93.31
38,500
May 11, 2026
93.23
94.32
93.23
93.87
93.56
71,100
May 8, 2026
92.94
93.31
92.94
93.23
92.92
44,800
May 7, 2026
93.48
93.48
91.81
92.15
91.84
46,600
May 6, 2026
92.45
93.44
92.24
93.21
92.90
51,500
May 5, 2026
91.09
91.57
91.09
91.36
91.06
28,500
May 4, 2026
90.49
90.78
89.76
90.19
89.89
63,900
May 1, 2026
90.30
90.96
90.27
90.45
90.15
54,600
Apr 30, 2026
89.46
90.10
88.82
90.03
89.73
46,000
Apr 29, 2026
89.18
89.18
88.32
88.78
88.49
37,300
Apr 28, 2026
88.99
89.30
88.32
88.80
88.51
40,100
Apr 27, 2026
89.35
89.80
89.04
89.68
89.38
48,400
Apr 24, 2026
89.15
89.69
88.81
89.50
89.20
29,300
Apr 23, 2026
89.15
89.57
87.95
88.74
88.45
71,100
Apr 22, 2026
88.83
89.32
88.62
89.32
89.02
49,700
Apr 21, 2026
88.95
88.96
87.69
87.99
87.70
62,400
Apr 20, 2026
88.75
88.76
88.17
88.76
88.47
47,600
Apr 17, 2026
88.50
89.28
88.45
88.94
88.64
68,400
Apr 16, 2026
87.90
87.90
87.31
87.65
87.36
99,600
Apr 15, 2026
87.27
87.68
86.94
87.68
87.39
55,600
Apr 14, 2026
86.22
87.14
86.15
87.13
86.84
66,000
Apr 13, 2026
84.50
85.58
84.47
85.58
85.30
195,100
Apr 10, 2026
84.94
85.27
84.71
84.80
84.52
43,700
Apr 9, 2026
84.00
84.84
83.81
84.65
84.37
51,400
Apr 8, 2026
84.48
84.48
83.35
84.08
83.80
55,000
Apr 7, 2026
81.01
81.54
80.17
81.51
81.24
61,300
Apr 6, 2026
81.05
81.52
81.00
81.33
81.06
87,700
Apr 2, 2026
79.42
81.26
79.39
80.99
80.72
63,900
Apr 1, 2026
80.89
81.67
80.80
80.98
80.71
143,300
Mar 31, 2026
78.09
80.20
78.09
80.10
79.83
297,700
Mar 30, 2026
78.70
78.70
76.63
77.04
76.78
277,700
Mar 27, 2026
78.68
79.01
77.68
77.88
77.62
268,000
Mar 26, 2026
80.46
80.64
79.05
79.06
78.80
67,700
Mar 25, 2026
81.55
81.73
81.09
81.42
81.15
74,000
Mar 24, 2026
80.34
81.07
80.03
80.70
80.43
97,100
Mar 23, 2026
81.09
81.81
80.71
80.86
80.59
86,600
Mar 20, 2026
0.121
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
81.31
81.31
79.19
79.63
79.37
68,600
Mar 19, 2026
80.58
81.96
80.30
81.62
81.23
64,700
Mar 18, 2026
82.25
82.53
81.47
81.53
81.14
62,400
Mar 17, 2026
82.42
82.87
82.27
82.57
82.18
33,700
Mar 16, 2026
81.91
82.45
81.80
82.08
81.69
217,000
Mar 13, 2026
81.94
82.36
80.77
80.87
80.48
191,400
Mar 12, 2026
82.24
82.24
81.30
81.49
81.10
189,400
Mar 11, 2026
83.05
83.45
82.71
83.06
82.66
50,100
Mar 10, 2026
82.98
84.00
82.85
83.15
82.75
51,400
Mar 9, 2026
80.56
82.93
80.40
82.89
82.49
183,100
Mar 6, 2026
81.57
82.25
81.23
81.43
81.04
35,000
Mar 5, 2026
83.35
83.75
82.11
82.98
82.58
40,400
Mar 4, 2026
83.12
84.13
83.12
83.89
83.49
125,900
Mar 3, 2026
82.32
83.18
81.57
83.02
82.62
29,900
Mar 2, 2026
82.96
84.46
82.96
84.17
83.77
72,900
Feb 27, 2026
83.99
84.33
83.58
84.13
83.73
192,200
Feb 26, 2026
85.71
85.71
84.22
85.12
84.71
44,800
Feb 25, 2026
85.49
85.96
85.49
85.92
85.51
34,300
Feb 24, 2026
83.72
85.14
83.72
85.06
84.65
31,700
Feb 23, 2026
84.72
85.05
83.81
84.21
83.81
23,700
Feb 20, 2026
84.23
85.43
84.23
84.92
84.51
34,200
Feb 19, 2026
84.35
84.84
84.19
84.62
84.21
32,400
Feb 18, 2026
84.25
85.31
84.25
84.71
84.30
51,900
Feb 17, 2026
83.39
84.29
82.92
83.92
83.52
38,700
Feb 13, 2026
83.71
84.53
83.02
83.89
83.48
24,900
Feb 12, 2026
85.66
85.76
83.65
83.68
83.28
82,000
Feb 11, 2026
85.85
85.85
84.37
85.21
84.80
36,100
Feb 10, 2026
85.76
85.88
84.91
84.91
84.50
32,200
Feb 9, 2026
84.22
85.92
84.02
85.57
85.16
43,000
Feb 6, 2026
82.84
84.63
82.84
84.51
84.10
190,700
Feb 5, 2026
82.45
83.24
81.52
81.83
81.44
42,500
Feb 4, 2026
85.55
85.55
82.38
83.40
83.00
256,900
Feb 3, 2026
86.76
86.76
84.58
85.61
85.19
28,000
Feb 2, 2026
85.59
86.51
85.59
86.05
85.64
50,000
Jan 30, 2026
87.00
87.35
85.66
85.95
85.53
33,300
Jan 29, 2026
87.95
87.95
85.98
87.46
87.05
41,100
Jan 28, 2026
88.09
88.11
87.68
87.90
87.47
20,800
Jan 27, 2026
87.33
87.96
87.32
87.87
87.45
55,200
Jan 26, 2026
86.51
87.10
86.33
86.73
86.31
24,000
Jan 23, 2026
86.43
86.82
86.10
86.50
86.09
58,400
Jan 22, 2026
86.83
86.83
85.94
86.42
86.00
23,600
Jan 21, 2026
85.88
86.48
84.95
86.05
85.64
24,000
Jan 20, 2026
85.80
86.34
85.50
85.50
85.09
33,800
Jan 16, 2026
87.37
87.59
86.95
87.36
86.94
21,600
Jan 15, 2026
87.23
87.60
86.89
86.89
86.47
22,300
Jan 14, 2026
86.68
86.77
85.71
86.38
85.96
26,200
Jan 13, 2026
87.48
87.48
86.82
87.04
86.62
30,100
Jan 12, 2026
86.41
87.35
86.34
87.29
86.87
69,100
Jan 9, 2026
85.91
86.89
85.91
86.78
86.36
33,100
Jan 8, 2026
86.27
86.27
85.41
85.68
85.27
46,200
Jan 7, 2026
86.55
86.88
86.20
86.26
85.84
29,700
Jan 6, 2026
85.88
86.62
85.65
86.61
86.20
23,900
Jan 5, 2026
85.33
85.80
85.29
85.71
85.30
43,800
Jan 2, 2026
84.72
84.85
84.07
84.48
84.07
22,200
Dec 31, 2025
84.73
84.73
83.95
83.96
83.56
34,500
Dec 30, 2025
84.81
85.03
84.58
84.58
84.17
19,800
Dec 29, 2025
84.84
85.10
84.64
84.91
84.50
29,400
Dec 26, 2025
85.74
85.74
85.30
85.37
84.96
18,800
Dec 24, 2025
85.44
85.63
85.27
85.63
85.22
14,300
Dec 23, 2025
84.82
85.45
84.77
85.42
85.01
31,900
Dec 22, 2025
84.82
85.14
84.61
85.12
84.71
29,300
Dec 19, 2025
0.149
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
83.09
84.21
83.06
84.09
83.69
33,900
Dec 18, 2025
82.67
83.37
82.53
82.80
82.25
128,100
Dec 17, 2025
83.41
83.41
81.57
81.63
81.09
22,800
Dec 16, 2025
82.95
83.36
82.57
83.13
82.58
40,400
Dec 15, 2025
84.26
84.26
83.21
83.21
82.66
29,400
Dec 12, 2025
85.11
85.13
83.24
83.71
83.16
26,200
Dec 11, 2025
84.51
85.51
84.20
85.41
84.85
25,500
Dec 10, 2025
84.91
85.42
84.47
85.21
84.65
28,300
Dec 9, 2025
84.85
85.30
84.85
84.99
84.43
34,500
Dec 8, 2025
85.35
85.35
84.72
85.10
84.54
33,600
Dec 5, 2025
85.13
85.30
84.75
84.97
84.41
83,200
Dec 4, 2025
84.26
84.94
84.26
84.94
84.38
18,000
Dec 3, 2025
83.89
84.44
83.60
84.38
83.82
19,200
Dec 2, 2025
84.24
84.65
83.87
84.07
83.52
38,500
Dec 1, 2025
83.67
84.10
83.40
83.56
83.01
54,700
Nov 28, 2025
84.01
84.46
84.01
84.46
83.90
14,000
Nov 26, 2025
83.35
83.99
83.17
83.76
83.21
45,100
Nov 25, 2025
81.81
82.70
80.82
82.70
82.16
33,000
Nov 24, 2025
80.46
82.25
80.46
82.14
81.60
70,200
Nov 21, 2025
79.72
80.56
78.63
79.69
79.17
84,000
Nov 20, 2025
82.76
82.94
79.44
79.51
78.99
49,500
Nov 19, 2025
80.76
81.55
80.49
81.03
80.50
39,700
Nov 18, 2025
80.87
81.30
80.00
80.62
80.09
74,300
Nov 17, 2025
82.06
82.57
81.09
81.45
80.91
36,900
Nov 14, 2025
81.09
82.80
80.71
82.29
81.75
25,300
Nov 13, 2025
83.34
83.55
81.91
82.21
81.67
57,000
Nov 12, 2025
84.62
84.62
83.93
84.16
83.61
37,100
Nov 11, 2025
84.51
84.51
83.86
84.30
83.74
16,400
Nov 10, 2025
84.02
84.87
83.83
84.65
84.09
22,600
Nov 7, 2025
82.26
82.98
81.29
82.96
82.41
36,800
Nov 6, 2025
84.00
84.00
82.48
82.82
82.27
30,100
Nov 5, 2025
83.88
84.64
83.84
84.10
83.55
29,300
Nov 4, 2025
84.26
84.81
83.75
83.75
83.20
26,000
Nov 3, 2025
85.74
85.74
84.97
85.39
84.83
36,200
Oct 31, 2025
85.30
85.71
84.60
85.10
84.54
24,100
