Fidelity Small-Mid Multifactor ETF (FSMD)
NYSEARCA: FSMD · Real-Time Price · USD
43.94
+0.31 (0.71%)
Oct 8, 2025, 4:00 PM EDT - Market closed

FSMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202543.7143.9943.5043.9443.940.71%99,332
Oct 7, 202544.0844.1843.5543.6343.63-1.02%112,214
Oct 6, 202544.3644.3744.0044.0844.08-0.09%284,440
Oct 3, 202544.1544.4544.0744.1244.120.23%93,898
Oct 2, 202544.0344.1043.5844.0244.020.11%115,565
Oct 1, 202543.9044.0543.8043.9743.97-0.09%1,268,773
Sep 30, 202543.8544.0243.6644.0144.010.20%74,120
Sep 29, 202544.2744.2743.7343.9243.92-0.18%96,306
Sep 26, 202543.5844.0043.5844.0044.001.08%55,673
Sep 25, 202543.4243.6543.3243.5343.53-0.71%71,022
Sep 24, 202544.3344.3343.8043.8443.84-0.70%58,455
Sep 23, 202544.3744.6344.0844.1544.15-0.09%101,324
Sep 22, 202543.9944.3343.9544.1944.190.39%193,960
Sep 19, 202544.6744.6744.0244.0244.02-1.54%156,687
Sep 18, 202544.3644.7144.1044.7144.541.71%212,756
Sep 17, 202544.1444.6543.7743.9643.790.07%260,705
Sep 16, 202544.2344.2343.6743.9343.76-0.43%68,823
Sep 15, 202544.4644.4644.0444.1243.95-0.07%82,266
Sep 12, 202544.5744.5744.1244.1543.98-1.14%91,770
Sep 11, 202544.0444.6643.9744.6644.491.75%86,429
Sep 10, 202544.1544.1843.6943.8943.72-0.20%77,438
Sep 9, 202544.3544.3543.7543.9843.81-0.79%59,954
Sep 8, 202544.4344.5144.0144.3344.160.07%74,847
Sep 5, 202544.3644.6543.9244.3044.130.20%119,554
Sep 4, 202543.8844.2143.6644.2144.041.28%98,206
Sep 3, 202543.4943.7943.4143.6543.480.02%102,395
Sep 2, 202543.4843.7043.2043.6443.47-0.41%72,427
Aug 29, 202544.0344.0443.6043.8243.65-0.41%62,570
Aug 28, 202544.1744.1743.7344.0043.830.07%136,930
Aug 27, 202543.7644.0343.7143.9743.800.59%100,271
Aug 26, 202543.6943.8443.5043.7143.540.37%75,821
Aug 25, 202543.8343.8743.5443.5543.38-0.75%88,383
Aug 22, 202542.9644.0242.7743.8843.712.69%76,178
Aug 21, 202542.6342.8842.5042.7342.570.07%123,084
Aug 20, 202542.8542.9342.5142.7042.54-0.30%72,035
Aug 19, 202542.8543.1642.6542.8342.660.19%122,337
Aug 18, 202542.6142.8142.6142.7542.590.33%79,910
Aug 15, 202542.9243.0942.6042.6142.45-0.72%97,370
Aug 14, 202543.0443.1542.6942.9242.75-1.01%247,959
Aug 13, 202542.8543.4542.7243.3643.191.57%209,235
Aug 12, 202541.9542.7941.8842.6942.532.06%161,778
Aug 11, 202542.0042.0941.7141.8341.67-0.19%96,454
Aug 8, 202542.0442.1741.7741.9141.750.36%378,124
Aug 7, 202542.1842.1941.5941.7641.60-0.38%96,878
Aug 6, 202542.2142.2141.8241.9241.76-0.33%76,578
Aug 5, 202542.2742.2741.6542.0641.900.17%125,264
Aug 4, 202541.5841.9941.5041.9941.831.70%86,943
Aug 1, 202541.5241.5240.7941.2941.13-1.46%107,627
Jul 31, 202542.3042.3741.7541.9041.74-0.59%70,246
Jul 30, 202542.5142.6742.0042.1541.99-0.57%139,904