Recent Quotes
My Watchlist
Indicators
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Fidelity Small-Mid Multifactor ETF (NY:FSMD)

43.75 -0.80 (-1.80%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 20, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 19, 2026 44.48 44.99 44.10 44.72 68,859 +0.27(+0.61%)
Mar 18, 2026 44.73 44.99 44.45 44.45 104,276 -0.48(-1.07%)
Mar 17, 2026 44.88 45.12 44.73 44.93 70,417 +0.40(+0.90%)
Mar 16, 2026 44.77 45.11 44.53 44.53 165,236 +0.30(+0.68%)
Mar 13, 2026 44.59 44.72 44.06 44.23 136,550 +0.00(+0.00%)
Mar 12, 2026 44.81 44.81 44.21 44.23 100,277 -0.90(-1.99%)
Mar 11, 2026 45.13 45.32 44.80 45.13 79,385 -0.02(-0.04%)
Mar 10, 2026 45.27 45.93 45.10 45.15 339,633 -0.09(-0.20%)
Mar 09, 2026 44.45 45.38 43.90 45.24 236,646 +0.34(+0.76%)
Mar 06, 2026 45.20 45.20 44.65 44.90 99,219 -0.98(-2.14%)
Mar 05, 2026 46.28 46.48 45.43 45.88 115,596 -0.85(-1.82%)
Mar 04, 2026 46.78 46.85 46.26 46.73 85,000 +0.26(+0.56%)
Mar 03, 2026 46.16 46.82 45.52 46.47 155,872 -0.90(-1.90%)
Mar 02, 2026 46.59 47.45 46.57 47.37 106,585 +0.28(+0.59%)
Feb 27, 2026 47.16 47.16 46.70 47.09 61,852 -0.49(-1.03%)
Feb 26, 2026 47.35 47.61 46.87 47.58 101,648 +0.31(+0.66%)
Feb 25, 2026 47.35 47.44 46.98 47.27 81,279 +0.08(+0.17%)
Feb 24, 2026 46.84 47.31 46.75 47.19 375,655 +0.38(+0.81%)
Feb 23, 2026 47.39 47.39 46.52 46.81 191,580 -0.73(-1.54%)
Feb 20, 2026 47.05 47.65 47.03 47.54 90,569 +0.30(+0.64%)
Feb 19, 2026 47.26 47.26 46.88 47.24 83,189 -0.05(-0.11%)
Feb 18, 2026 47.19 47.64 47.08 47.29 428,159 +0.16(+0.34%)
Feb 17, 2026 47.07 47.27 46.62 47.13 138,330 +0.00(+0.00%)
Feb 13, 2026 46.67 47.36 46.51 47.13 86,755 +0.52(+1.12%)
Feb 12, 2026 47.57 47.75 46.26 46.61 108,994 -0.68(-1.44%)
Feb 11, 2026 47.64 47.79 46.98 47.29 90,335 +0.07(+0.15%)
Feb 10, 2026 47.29 47.49 47.15 47.22 91,005 -0.06(-0.13%)
Feb 09, 2026 47.08 47.41 47.00 47.28 116,344 -0.23(-0.48%)
Feb 06, 2026 46.64 47.51 46.64 47.51 120,673 +1.38(+2.99%)
Feb 05, 2026 46.13 46.49 45.91 46.13 248,799 -0.12(-0.26%)
Feb 04, 2026 46.15 46.50 45.82 46.25 856,989 +0.20(+0.43%)
Feb 03, 2026 46.28 46.41 45.61 46.05 105,075 -0.07(-0.15%)
Feb 02, 2026 45.65 46.33 45.65 46.12 126,189 +0.42(+0.92%)
Jan 30, 2026 45.80 45.86 45.28 45.70 87,761 -0.26(-0.57%)
Jan 29, 2026 45.97 46.19 45.31 45.96 111,920 +0.13(+0.28%)
Jan 28, 2026 45.95 46.14 45.73 45.83 111,064 -0.14(-0.30%)
Jan 27, 2026 46.20 46.20 45.75 45.97 73,538 -0.08(-0.17%)
Jan 26, 2026 46.02 46.37 45.85 46.05 91,122 +0.13(+0.28%)
Jan 23, 2026 46.46 46.46 45.80 45.92 155,655 -0.66(-1.42%)
Jan 22, 2026 46.90 46.92 46.47 46.58 235,625 +0.04(+0.09%)
Jan 21, 2026 46.00 46.69 45.86 46.54 238,309 +0.82(+1.79%)
Jan 20, 2026 45.77 46.15 45.60 45.72 138,955 -0.56(-1.21%)
Jan 16, 2026 46.35 46.45 46.11 46.28 153,913 -0.13(-0.28%)
Jan 15, 2026 46.05 46.58 46.05 46.41 106,034 +0.48(+1.05%)
Jan 14, 2026 45.81 45.99 45.58 45.93 92,065 +0.12(+0.26%)
Jan 13, 2026 45.93 46.08 45.49 45.81 170,904 +0.02(+0.04%)
Jan 12, 2026 45.55 45.82 45.46 45.79 122,138 +0.09(+0.20%)
Jan 09, 2026 45.58 45.90 45.44 45.70 240,453 +0.21(+0.46%)
Jan 08, 2026 45.27 45.53 45.16 45.49 91,265 +0.22(+0.49%)
Jan 07, 2026 45.46 45.52 45.02 45.27 144,474 -0.19(-0.42%)
Jan 06, 2026 44.88 45.53 44.77 45.46 139,873 +0.47(+1.04%)
Jan 05, 2026 44.54 45.19 44.54 44.99 376,091 +0.51(+1.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
>