Fidelity Fundamental Large Cap Core ETF (FMIL)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

39.51

-0.10

(-0.27%)

At close: 05:00PM EDT

Time period:

24 June 2023 - 24 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 June 2024	43.86	43.86	43.39	43.51	43.51	44,022
21 June 2024	0.105 Dividend
20 June 2024	44.08	44.08	43.57	43.75	43.65	70,121
18 June 2024	43.86	43.90	43.72	43.86	43.75	90,516
17 June 2024	43.35	43.79	43.26	43.69	43.59	92,398
14 June 2024	43.27	43.41	43.16	43.36	43.26	66,673
13 June 2024	43.71	43.71	43.21	43.52	43.42	105,825
12 June 2024	43.46	43.76	43.27	43.44	43.34	65,775
11 June 2024	42.98	42.98	42.61	42.98	42.88	29,212
10 June 2024	42.75	43.00	42.63	43.00	42.90	72,352
07 June 2024	42.98	42.98	42.57	42.70	42.60	47,125
06 June 2024	42.92	42.95	42.55	42.70	42.60	41,333
05 June 2024	42.49	42.81	42.37	42.80	42.70	43,645
04 June 2024	42.36	42.36	41.96	42.29	42.19	38,079
03 June 2024	42.53	42.80	41.97	42.36	42.26	66,029
31 May 2024	42.07	42.40	41.63	42.38	42.28	33,888
30 May 2024	42.32	42.32	41.89	42.01	41.91	39,515
29 May 2024	42.32	42.36	42.18	42.26	42.16	44,110
28 May 2024	42.71	42.71	42.37	42.55	42.45	76,685
24 May 2024	42.58	42.58	42.22	42.48	42.38	99,602
23 May 2024	42.62	42.63	42.08	42.16	42.06	48,132
22 May 2024	42.56	42.56	42.15	42.33	42.23	38,529
21 May 2024	42.34	42.50	42.28	42.50	42.40	42,216
20 May 2024	42.35	42.58	42.35	42.38	42.28	180,196
17 May 2024	42.22	42.36	42.17	42.32	42.22	54,598
16 May 2024	42.63	42.63	42.33	42.34	42.24	125,615
15 May 2024	42.21	42.56	42.21	42.56	42.46	78,494
14 May 2024	41.83	42.10	41.79	42.08	41.98	45,608
13 May 2024	42.19	42.19	41.74	41.83	41.73	70,674
10 May 2024	41.90	42.02	41.75	41.90	41.80	41,843
09 May 2024	41.69	41.81	41.51	41.81	41.71	34,106
08 May 2024	41.46	41.60	41.35	41.60	41.50	48,169
07 May 2024	41.55	41.64	41.44	41.53	41.43	38,956
06 May 2024	41.23	41.43	41.16	41.43	41.33	160,557
03 May 2024	40.88	40.95	40.65	40.92	40.82	20,425
02 May 2024	40.32	40.47	40.09	40.42	40.32	43,794
01 May 2024	40.34	40.63	39.97	40.09	39.99	55,442
30 Apr 2024	40.73	40.85	40.31	40.31	40.21	23,422
29 Apr 2024	41.06	41.06	40.65	40.90	40.80	87,526
26 Apr 2024	40.72	40.97	40.60	40.87	40.77	49,625
25 Apr 2024	40.16	40.49	39.88	40.44	40.34	33,095
24 Apr 2024	40.96	40.96	40.47	40.68	40.58	61,247
23 Apr 2024	40.41	40.76	40.35	40.71	40.61	63,501
22 Apr 2024	39.95	40.35	39.73	40.08	39.98	43,011
19 Apr 2024	40.00	40.25	39.65	39.71	39.61	88,643
18 Apr 2024	40.28	40.56	40.10	40.17	40.07	41,437
17 Apr 2024	40.60	40.64	40.04	40.21	40.11	74,249
16 Apr 2024	40.61	40.61	40.33	40.49	40.39	87,285
15 Apr 2024	41.33	41.41	40.45	40.56	40.46	119,570
12 Apr 2024	41.35	41.37	40.85	40.96	40.86	301,890
11 Apr 2024	41.55	41.70	41.16	41.55	41.45	31,670
10 Apr 2024	41.04	41.40	41.00	41.39	41.29	102,062
09 Apr 2024	41.79	41.83	41.20	41.57	41.47	30,078
08 Apr 2024	41.77	42.02	41.64	41.64	41.54	53,966
05 Apr 2024	41.41	41.87	41.35	41.73	41.63	51,248
04 Apr 2024	42.00	42.02	41.13	41.17	41.07	74,139
03 Apr 2024	41.34	41.78	41.34	41.61	41.51	99,544
02 Apr 2024	41.35	41.44	41.26	41.42	41.32	39,132
01 Apr 2024	41.87	41.87	41.60	41.70	41.60	74,277
28 Mar 2024	41.85	41.85	41.63	41.75	41.65	70,690
27 Mar 2024	41.54	41.71	41.42	41.69	41.59	43,248
26 Mar 2024	41.73	41.76	41.44	41.44	41.34	34,086
25 Mar 2024	41.79	41.79	41.49	41.56	41.46	73,736
22 Mar 2024	41.73	41.73	41.56	41.65	41.55	190,759
21 Mar 2024	41.58	41.71	41.54	41.56	41.46	51,181
20 Mar 2024	41.05	41.26	40.78	41.20	41.10	41,354
19 Mar 2024	40.49	40.90	40.46	40.89	40.79	34,076
18 Mar 2024	40.63	40.70	40.58	40.58	40.48	18,662
15 Mar 2024	40.43	40.52	40.17	40.31	40.21	20,318
15 Mar 2024	0.062 Dividend
14 Mar 2024	40.82	40.88	40.54	40.76	40.60	28,327
13 Mar 2024	40.77	40.91	40.70	40.78	40.62	64,697
12 Mar 2024	40.43	40.81	40.25	40.77	40.61	33,711
11 Mar 2024	40.49	40.49	40.04	40.26	40.10	24,286
08 Mar 2024	40.90	41.07	40.38	40.50	40.34	45,142
07 Mar 2024	40.83	40.83	40.53	40.79	40.63	38,047
06 Mar 2024	40.37	40.40	40.15	40.27	40.11	34,313
05 Mar 2024	40.17	40.19	39.79	39.96	39.80	31,101
04 Mar 2024	40.00	40.45	40.00	40.31	40.15	80,474
01 Mar 2024	39.89	40.21	39.85	40.19	40.03	26,597
29 Feb 2024	40.02	40.02	39.57	39.89	39.73	52,682
28 Feb 2024	39.56	39.64	39.45	39.51	39.36	48,511
27 Feb 2024	39.85	39.85	39.56	39.63	39.47	62,525
26 Feb 2024	41.48	41.48	39.54	40.08	39.92	47,740
23 Feb 2024	39.73	39.75	39.38	39.51	39.35	65,636
22 Feb 2024	39.30	39.75	39.24	39.61	39.45	57,738
21 Feb 2024	38.61	38.70	38.45	38.70	38.55	46,142
20 Feb 2024	38.76	38.81	38.50	38.63	38.48	56,489
16 Feb 2024	39.26	39.27	38.94	38.98	38.83	33,476
15 Feb 2024	39.01	39.22	38.94	39.20	39.05	74,522
14 Feb 2024	39.09	39.09	38.59	39.00	38.85	102,246
13 Feb 2024	38.78	38.78	38.20	38.41	38.26	64,147
12 Feb 2024	38.97	39.21	38.89	38.99	38.84	44,601
09 Feb 2024	38.87	39.01	38.77	38.97	38.82	53,691
08 Feb 2024	38.92	38.92	38.56	38.71	38.56	33,345
07 Feb 2024	38.67	38.67	38.33	38.55	38.40	81,169
06 Feb 2024	38.15	38.21	38.01	38.19	38.04	32,054
05 Feb 2024	38.59	38.59	37.93	38.12	37.97	45,222
02 Feb 2024	37.80	38.34	37.71	38.24	38.09	116,517
01 Feb 2024	37.60	37.62	37.23	37.60	37.45	54,761
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,975.10-64.80(-0.81%)

AUD/USD0.6642-0.0001(-0.01%)

ASX 2007,733.70-62.30(-0.80%)

OIL80.79+0.06(+0.07%)

GOLD2,338.70+7.50(+0.32%)

Bitcoin AUD92,081.70-4,771.58(-4.93%)

Fidelity Fundamental Large Cap Core ETF (FMIL)

ALL ORDS
7,975.10
-64.80(-0.81%)

AUD/USD
0.6642
-0.0001(-0.01%)

ASX 200
7,733.70
-62.30(-0.80%)

OIL
80.79
+0.06(+0.07%)

GOLD
2,338.70
+7.50(+0.32%)

Bitcoin AUD
92,081.70
-4,771.58(-4.93%)