Skip to main content

Fidelity Small-Mid Factor ETF (NY: FSMD )

38.65 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 37.37 37.90 37.21 37.44 53,841 +0.23(+0.62%)
Feb 28, 2024 37.27 37.33 37.08 37.21 30,660 -0.10(-0.27%)
Feb 27, 2024 37.37 37.37 37.10 37.31 48,666 +0.32(+0.86%)
Feb 26, 2024 37.07 37.13 36.90 36.99 40,059 +0.03(+0.08%)
Feb 23, 2024 36.81 37.05 36.81 36.97 58,680 +0.23(+0.62%)
Feb 22, 2024 36.66 36.81 36.54 36.74 17,952 +0.24(+0.66%)
Feb 21, 2024 36.48 36.50 36.30 36.50 25,242 -0.01(-0.03%)
Feb 20, 2024 36.94 36.94 36.36 36.51 45,829 -0.29(-0.79%)
Feb 16, 2024 37.02 37.11 36.79 36.80 42,584 -0.37(-0.99%)
Feb 15, 2024 36.84 37.16 36.79 37.16 63,813 +0.63(+1.72%)
Feb 14, 2024 36.40 36.57 36.15 36.54 44,131 +0.57(+1.58%)
Feb 13, 2024 36.24 36.36 35.75 35.97 41,770 -0.98(-2.64%)
Feb 12, 2024 36.77 37.00 36.63 36.95 42,196 +0.38(+1.04%)
Feb 09, 2024 36.46 36.57 36.16 36.57 37,094 +0.36(+0.99%)
Feb 08, 2024 35.92 36.22 35.91 36.21 49,840 +0.36(+1.00%)
Feb 07, 2024 35.93 35.94 35.63 35.85 77,920 +0.02(+0.06%)
Feb 06, 2024 35.96 35.96 35.65 35.83 73,053 +0.15(+0.42%)
Feb 05, 2024 36.11 36.11 35.42 35.68 63,497 -0.36(-1.00%)
Feb 02, 2024 36.19 36.19 35.69 36.04 54,009 -0.08(-0.22%)
Feb 01, 2024 35.87 36.12 35.48 36.12 39,276 +0.49(+1.37%)
Jan 31, 2024 36.49 36.49 35.63 35.63 52,286 -0.66(-1.81%)
Jan 30, 2024 36.26 36.39 36.11 36.29 31,753 -0.06(-0.16%)
Jan 29, 2024 36.03 36.35 35.91 36.35 47,716 +0.35(+0.97%)
Jan 26, 2024 35.93 36.25 35.85 36.00 35,590 +0.11(+0.31%)
Jan 25, 2024 36.06 36.11 35.67 35.89 19,244 +0.19(+0.53%)
Jan 24, 2024 36.28 36.28 35.65 35.70 54,680 -0.24(-0.67%)
Jan 23, 2024 36.36 36.49 35.81 35.94 66,282 -0.17(-0.47%)
Jan 22, 2024 36.22 36.22 35.94 36.11 56,753 +0.52(+1.46%)
Jan 19, 2024 35.53 35.64 35.19 35.59 29,106 +0.35(+0.99%)
Jan 18, 2024 35.15 35.30 34.94 35.24 18,124 +0.24(+0.68%)
Jan 17, 2024 34.93 35.06 34.88 35.00 27,858 -0.21(-0.59%)
Jan 16, 2024 35.52 35.52 35.06 35.21 38,084 -0.22(-0.62%)
Jan 12, 2024 35.84 36.04 35.33 35.43 23,597 -0.01(-0.03%)
Jan 11, 2024 35.57 35.57 35.11 35.44 30,502 -0.06(-0.17%)
Jan 10, 2024 35.41 35.50 35.25 35.50 30,006 +0.13(+0.37%)
Jan 09, 2024 35.53 35.53 35.16 35.37 34,726 -0.23(-0.64%)
Jan 08, 2024 35.23 35.60 35.14 35.60 28,144 +0.46(+1.30%)
Jan 05, 2024 34.98 35.38 34.88 35.14 62,025 +0.01(+0.03%)
Jan 04, 2024 35.14 35.37 35.13 35.13 30,057 -0.01(-0.03%)
Jan 03, 2024 35.62 35.63 35.14 35.14 49,390 -0.83(-2.30%)
Jan 02, 2024 36.10 36.10 35.80 35.97 46,743 -0.14(-0.39%)
Dec 29, 2023 36.42 36.42 36.03 36.11 41,462 -0.29(-0.79%)
Dec 28, 2023 36.46 36.50 36.27 36.40 52,546 +0.00(+0.00%)
Dec 27, 2023 36.84 36.84 36.33 36.40 53,055 -0.05(-0.14%)
Dec 26, 2023 36.18 36.49 36.15 36.45 34,973 +0.27(+0.74%)
Dec 22, 2023 36.13 36.31 36.03 36.18 36,779 +0.22(+0.61%)
Dec 21, 2023 35.78 35.96 35.67 35.96 21,791 +0.48(+1.35%)
Dec 20, 2023 36.01 36.25 35.48 35.48 88,500 -0.52(-1.45%)
Dec 19, 2023 35.79 36.05 35.66 36.00 36,465 +0.48(+1.36%)
Dec 18, 2023 35.63 35.63 35.44 35.52 45,359 +0.04(+0.11%)
Dec 15, 2023 35.76 35.78 35.37 35.48 35,474 -0.21(-0.59%)
Dec 14, 2023 35.45 35.88 35.45 35.69 43,911 +0.64(+1.81%)
Dec 13, 2023 34.27 35.06 34.12 35.06 31,318 +0.88(+2.57%)
Dec 12, 2023 34.12 34.30 34.04 34.18 27,069 -0.01(-0.04%)
Dec 11, 2023 34.01 34.19 34.01 34.19 22,110 +0.18(+0.53%)
Dec 08, 2023 33.87 34.13 33.87 34.01 11,498 +0.14(+0.41%)
Dec 07, 2023 33.85 33.87 33.63 33.87 25,383 +0.21(+0.62%)
Dec 06, 2023 33.98 34.14 33.65 33.67 28,654 +0.00(+0.00%)
Dec 05, 2023 34.07 34.07 33.64 33.67 33,215 -0.44(-1.28%)
Dec 04, 2023 34.06 34.10 33.78 34.10 37,343 +0.29(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.