Fidelity Small-Mid Multifactor ETF (FSMD)
NYSEARCA: FSMD · Real-Time Price · USD
40.66
+1.15 (2.91%)
At close: May 12, 2025, 4:00 PM
40.66
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.92 | 40.99 | 40.39 | 40.66 | 40.66 | 2.91% | 441,972 |
| May 9, 2025 | 39.81 | 39.84 | 39.38 | 39.51 | 39.51 | -0.33% | 244,779 |
| May 8, 2025 | 39.50 | 39.94 | 39.28 | 39.64 | 39.64 | 1.10% | 180,609 |
| May 7, 2025 | 39.27 | 39.38 | 38.91 | 39.21 | 39.21 | 0.56% | 135,945 |
| May 6, 2025 | 38.96 | 39.31 | 38.77 | 38.99 | 38.99 | -0.43% | 149,370 |
| May 5, 2025 | 39.09 | 39.54 | 39.05 | 39.16 | 39.16 | -0.31% | 303,684 |
| May 2, 2025 | 39.04 | 39.45 | 38.90 | 39.28 | 39.28 | 2.24% | 511,284 |
| May 1, 2025 | 38.45 | 38.86 | 38.08 | 38.42 | 38.42 | -0.05% | 261,540 |
| Apr 30, 2025 | 37.99 | 38.45 | 37.58 | 38.44 | 38.44 | -0.13% | 128,232 |
| Apr 29, 2025 | 38.19 | 38.62 | 37.90 | 38.49 | 38.49 | 0.31% | 424,999 |
| Apr 28, 2025 | 38.05 | 38.41 | 37.75 | 38.37 | 38.37 | 0.63% | 1,269,514 |
| Apr 25, 2025 | 38.09 | 38.13 | 37.71 | 38.13 | 38.13 | -0.05% | 733,897 |
| Apr 24, 2025 | 37.50 | 38.38 | 37.31 | 38.15 | 38.15 | 1.52% | 798,737 |
| Apr 23, 2025 | 37.96 | 38.46 | 37.33 | 37.58 | 37.58 | 1.46% | 1,103,418 |
| Apr 22, 2025 | 36.59 | 37.27 | 36.46 | 37.04 | 37.04 | 2.32% | 1,482,859 |
| Apr 21, 2025 | 36.71 | 36.73 | 35.73 | 36.20 | 36.20 | -2.19% | 817,366 |
| Apr 17, 2025 | 36.93 | 37.22 | 36.71 | 37.01 | 37.01 | 0.65% | 376,828 |
| Apr 16, 2025 | 37.09 | 37.17 | 36.32 | 36.77 | 36.77 | -1.21% | 478,650 |
| Apr 15, 2025 | 37.12 | 37.46 | 36.94 | 37.22 | 37.22 | -0.05% | 1,433,809 |
| Apr 14, 2025 | 37.33 | 37.33 | 36.50 | 37.24 | 37.24 | 1.58% | 2,198,352 |
| Apr 11, 2025 | 35.99 | 36.92 | 35.45 | 36.66 | 36.66 | 1.08% | 1,502,795 |
| Apr 10, 2025 | 36.80 | 36.80 | 35.31 | 36.27 | 36.27 | -4.10% | 324,608 |
| Apr 9, 2025 | 34.30 | 38.14 | 34.14 | 37.82 | 37.82 | 9.09% | 3,040,391 |
| Apr 8, 2025 | 36.70 | 36.70 | 34.19 | 34.67 | 34.67 | -2.28% | 2,387,175 |
| Apr 7, 2025 | 34.66 | 36.62 | 33.95 | 35.48 | 35.48 | -0.39% | 2,506,630 |
| Apr 4, 2025 | 36.10 | 36.45 | 35.19 | 35.62 | 35.62 | -4.81% | 594,407 |
| Apr 3, 2025 | 38.25 | 38.45 | 37.35 | 37.42 | 37.42 | -5.70% | 342,447 |
| Apr 2, 2025 | 38.91 | 39.74 | 38.79 | 39.68 | 39.68 | 1.22% | 346,646 |
| Apr 1, 2025 | 38.81 | 39.31 | 38.46 | 39.20 | 39.20 | 0.10% | 496,195 |
| Mar 31, 2025 | 38.35 | 39.16 | 38.12 | 39.16 | 39.16 | 0.90% | 1,588,742 |
| Mar 28, 2025 | 39.29 | 39.43 | 38.61 | 38.81 | 38.81 | -1.50% | 552,830 |
| Mar 27, 2025 | 39.64 | 39.67 | 39.26 | 39.40 | 39.40 | -0.58% | 722,142 |
| Mar 26, 2025 | 39.90 | 40.06 | 39.47 | 39.63 | 39.63 | -0.48% | 277,698 |
| Mar 25, 2025 | 39.87 | 39.98 | 39.60 | 39.82 | 39.82 | -0.20% | 204,240 |
| Mar 24, 2025 | 39.37 | 40.01 | 39.30 | 39.90 | 39.90 | 2.36% | 598,208 |
| Mar 21, 2025 | 38.85 | 39.08 | 38.70 | 38.98 | 38.98 | -1.04% | 372,219 |
| Mar 20, 2025 | 39.39 | 39.74 | 39.30 | 39.39 | 39.24 | -0.61% | 265,512 |
| Mar 19, 2025 | 39.13 | 39.84 | 39.13 | 39.63 | 39.48 | 1.41% | 502,080 |
| Mar 18, 2025 | 39.17 | 39.17 | 38.89 | 39.08 | 38.93 | -0.76% | 263,660 |
| Mar 17, 2025 | 38.71 | 39.48 | 38.71 | 39.38 | 39.23 | 1.57% | 993,199 |
| Mar 14, 2025 | 38.20 | 38.88 | 38.07 | 38.77 | 38.62 | 1.92% | 1,136,526 |
| Mar 13, 2025 | 38.51 | 38.67 | 37.85 | 38.04 | 37.90 | -1.45% | 684,816 |
| Mar 12, 2025 | 39.03 | 39.04 | 38.37 | 38.60 | 38.45 | -0.34% | 876,783 |
| Mar 11, 2025 | 38.79 | 39.17 | 38.35 | 38.73 | 38.58 | -0.03% | 2,222,603 |
| Mar 10, 2025 | 39.08 | 39.41 | 38.42 | 38.74 | 38.59 | -2.15% | 513,845 |
| Mar 7, 2025 | 39.29 | 39.75 | 38.69 | 39.59 | 39.44 | 0.71% | 865,627 |
| Mar 6, 2025 | 39.46 | 39.83 | 39.21 | 39.31 | 39.16 | -1.63% | 455,983 |
| Mar 5, 2025 | 39.64 | 40.05 | 39.36 | 39.96 | 39.81 | 0.83% | 782,625 |
| Mar 4, 2025 | 39.82 | 40.23 | 39.17 | 39.63 | 39.48 | -1.47% | 594,242 |
| Mar 3, 2025 | 41.02 | 41.16 | 39.98 | 40.22 | 40.07 | -1.78% | 470,579 |