Indicators

Fidelity Small-Mid Factor ETF (NY: FSMD )

37.64 -0.24 (-0.63%)

Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.97	31.97	31.09	31.09	3,243	-0.84(-2.62%)
Apr 28, 2022	31.76	32.05	31.21	31.92	4,955	+0.54(+1.74%)
Apr 27, 2022	31.74	31.74	31.37	31.38	8,480	-0.05(-0.17%)
Apr 26, 2022	31.89	32.02	31.42	31.43	7,311	-0.79(-2.45%)
Apr 25, 2022	31.69	32.22	31.51	32.22	6,067	+0.14(+0.42%)
Apr 22, 2022	32.66	32.66	32.08	32.08	27,897	-0.87(-2.64%)
Apr 21, 2022	33.59	33.59	32.91	32.96	13,280	-0.51(-1.53%)
Apr 20, 2022	33.45	33.63	33.39	33.47	22,916	+0.29(+0.88%)
Apr 19, 2022	32.69	33.27	32.69	33.18	9,590	+0.66(+2.02%)
Apr 18, 2022	32.35	32.72	32.35	32.52	20,363	-0.13(-0.38%)
Apr 14, 2022	32.95	32.95	32.65	32.65	3,566	-0.14(-0.43%)
Apr 13, 2022	32.51	32.82	32.51	32.78	6,045	+0.40(+1.23%)
Apr 12, 2022	32.78	32.80	32.28	32.39	58,591	-0.13(-0.39%)
Apr 11, 2022	32.18	34.41	32.18	32.51	213,957	+0.04(+0.12%)
Apr 08, 2022	32.39	32.72	32.32	32.47	8,679	-0.05(-0.15%)
Apr 07, 2022	32.48	32.58	32.13	32.52	14,728	+0.04(+0.13%)
Apr 06, 2022	32.40	32.55	32.35	32.48	52,248	-0.31(-0.95%)
Apr 05, 2022	33.43	33.43	32.75	32.79	8,169	-0.53(-1.58%)
Apr 04, 2022	33.40	33.40	33.20	33.32	20,746	-0.11(-0.34%)

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.