Fidelity Small-Mid Multifactor ETF (FSMD)
NYSEARCA: FSMD · Real-Time Price · USD
48.27
-0.62 (-1.27%)
At close: Apr 28, 2026, 4:00 PM EDT
48.27
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
FSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.72 | 48.91 | 48.15 | 48.27 | 48.27 | -1.27% | 93,195 |
| Apr 27, 2026 | 48.90 | 48.95 | 48.68 | 48.89 | 48.89 | 0.33% | 97,504 |
| Apr 24, 2026 | 48.55 | 48.84 | 48.19 | 48.73 | 48.73 | 0.35% | 77,421 |
| Apr 23, 2026 | 48.64 | 48.81 | 48.04 | 48.56 | 48.56 | -0.02% | 71,772 |
| Apr 22, 2026 | 49.01 | 49.01 | 48.31 | 48.57 | 48.57 | 0.21% | 133,867 |
| Apr 21, 2026 | 49.14 | 49.21 | 48.36 | 48.47 | 48.47 | -0.82% | 183,503 |
| Apr 20, 2026 | 48.58 | 48.93 | 48.58 | 48.87 | 48.87 | 0.43% | 88,385 |
| Apr 17, 2026 | 48.21 | 48.96 | 48.21 | 48.66 | 48.66 | 1.99% | 79,759 |
| Apr 16, 2026 | 47.70 | 48.06 | 47.54 | 47.71 | 47.71 | 0.17% | 104,991 |
| Apr 15, 2026 | 47.97 | 48.01 | 47.53 | 47.63 | 47.63 | -0.69% | 104,974 |
| Apr 14, 2026 | 47.92 | 48.07 | 47.58 | 47.96 | 47.96 | 0.44% | 100,592 |
| Apr 13, 2026 | 47.00 | 47.76 | 46.92 | 47.75 | 47.75 | 1.44% | 76,802 |
| Apr 10, 2026 | 47.46 | 47.46 | 47.01 | 47.07 | 47.07 | -0.49% | 83,465 |
| Apr 9, 2026 | 46.90 | 47.45 | 46.79 | 47.30 | 47.30 | 0.62% | 128,810 |
| Apr 8, 2026 | 46.89 | 47.21 | 46.69 | 47.01 | 47.01 | 3.16% | 167,933 |
| Apr 7, 2026 | 45.53 | 45.65 | 45.12 | 45.57 | 45.57 | 0.11% | 77,233 |
| Apr 6, 2026 | 45.41 | 45.55 | 45.02 | 45.52 | 45.52 | 0.26% | 162,627 |
| Apr 2, 2026 | 44.50 | 45.40 | 44.36 | 45.40 | 45.40 | 0.40% | 227,225 |
| Apr 1, 2026 | 45.02 | 45.59 | 45.02 | 45.22 | 45.22 | 1.12% | 111,787 |
| Mar 31, 2026 | 44.07 | 44.88 | 43.77 | 44.72 | 44.72 | 3.04% | 218,537 |
| Mar 30, 2026 | 44.42 | 44.42 | 43.30 | 43.40 | 43.40 | -1.14% | 256,300 |
| Mar 27, 2026 | 44.28 | 44.45 | 43.76 | 43.90 | 43.90 | -1.24% | 243,471 |
| Mar 26, 2026 | 44.69 | 45.11 | 44.39 | 44.45 | 44.45 | -1.46% | 114,808 |
| Mar 25, 2026 | 45.23 | 45.31 | 44.74 | 45.11 | 45.11 | 0.53% | 78,307 |
| Mar 24, 2026 | 44.01 | 45.11 | 44.01 | 44.87 | 44.87 | 1.22% | 128,068 |
| Mar 23, 2026 | 44.28 | 45.11 | 44.24 | 44.33 | 44.33 | 1.91% | 324,376 |
| Mar 20, 2026 | 44.38 | 44.38 | 43.32 | 43.50 | 43.50 | -2.73% | 142,811 |
| Mar 19, 2026 | 44.48 | 44.99 | 44.10 | 44.72 | 44.55 | 0.61% | 68,859 |
| Mar 18, 2026 | 44.73 | 44.99 | 44.45 | 44.45 | 44.28 | -1.07% | 104,276 |
| Mar 17, 2026 | 44.88 | 45.12 | 44.73 | 44.93 | 44.76 | 0.90% | 70,416 |
| Mar 16, 2026 | 44.77 | 45.11 | 44.53 | 44.53 | 44.36 | 0.68% | 165,235 |
| Mar 13, 2026 | 44.59 | 44.72 | 44.06 | 44.23 | 44.06 | - | 136,549 |
| Mar 12, 2026 | 44.81 | 44.81 | 44.21 | 44.23 | 44.06 | -1.99% | 100,276 |
| Mar 11, 2026 | 45.13 | 45.32 | 44.80 | 45.13 | 44.96 | -0.04% | 79,386 |
| Mar 10, 2026 | 45.27 | 45.93 | 45.10 | 45.15 | 44.98 | -0.20% | 339,632 |
| Mar 9, 2026 | 44.45 | 45.38 | 43.90 | 45.24 | 45.07 | 0.76% | 236,646 |
| Mar 6, 2026 | 45.20 | 45.21 | 44.65 | 44.90 | 44.73 | -2.14% | 99,219 |
| Mar 5, 2026 | 46.28 | 46.48 | 45.43 | 45.88 | 45.71 | -1.82% | 115,920 |
| Mar 4, 2026 | 46.78 | 46.85 | 46.26 | 46.73 | 46.55 | 0.56% | 84,999 |
| Mar 3, 2026 | 46.16 | 46.82 | 45.52 | 46.47 | 46.29 | -1.90% | 155,872 |
| Mar 2, 2026 | 46.59 | 47.45 | 46.57 | 47.37 | 47.19 | 0.59% | 106,584 |
| Feb 27, 2026 | 47.16 | 47.16 | 46.70 | 47.09 | 46.91 | -1.03% | 61,851 |
| Feb 26, 2026 | 47.35 | 47.61 | 46.87 | 47.58 | 47.40 | 0.66% | 101,647 |
| Feb 25, 2026 | 47.35 | 47.44 | 46.99 | 47.27 | 47.09 | 0.17% | 81,278 |
| Feb 24, 2026 | 46.84 | 47.31 | 46.75 | 47.19 | 47.01 | 0.81% | 375,654 |
| Feb 23, 2026 | 47.39 | 47.39 | 46.52 | 46.81 | 46.63 | -1.54% | 191,580 |
| Feb 20, 2026 | 47.05 | 47.65 | 47.03 | 47.54 | 47.36 | 0.64% | 90,569 |
| Feb 19, 2026 | 47.26 | 47.26 | 46.88 | 47.24 | 47.06 | -0.11% | 83,189 |
| Feb 18, 2026 | 47.19 | 47.64 | 47.08 | 47.29 | 47.11 | 0.34% | 428,159 |
| Feb 17, 2026 | 47.07 | 47.27 | 46.62 | 47.13 | 46.95 | - | 138,330 |