Fidelity Small-Mid Multifactor ETF (FSMD)
NYSEARCA: FSMD · Real-Time Price · USD
44.90
-0.98 (-2.14%)
Mar 6, 2026, 4:00 PM EST - Market closed
FSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.20 | 45.21 | 44.65 | 44.90 | 44.90 | -2.14% | 99,219 |
| Mar 5, 2026 | 46.28 | 46.48 | 45.43 | 45.88 | 45.88 | -1.82% | 115,594 |
| Mar 4, 2026 | 46.78 | 46.85 | 46.26 | 46.73 | 46.73 | 0.56% | 84,999 |
| Mar 3, 2026 | 46.16 | 46.82 | 45.52 | 46.47 | 46.47 | -1.90% | 155,872 |
| Mar 2, 2026 | 46.59 | 47.45 | 46.57 | 47.37 | 47.37 | 0.59% | 106,584 |
| Feb 27, 2026 | 47.16 | 47.16 | 46.70 | 47.09 | 47.09 | -1.03% | 61,850 |
| Feb 26, 2026 | 47.35 | 47.61 | 46.87 | 47.58 | 47.58 | 0.66% | 101,647 |
| Feb 25, 2026 | 47.35 | 47.44 | 46.99 | 47.27 | 47.27 | 0.17% | 81,278 |
| Feb 24, 2026 | 46.84 | 47.31 | 46.75 | 47.19 | 47.19 | 0.81% | 375,654 |
| Feb 23, 2026 | 47.39 | 47.39 | 46.52 | 46.81 | 46.81 | -1.54% | 191,580 |
| Feb 20, 2026 | 47.05 | 47.65 | 47.03 | 47.54 | 47.54 | 0.64% | 90,569 |
| Feb 19, 2026 | 47.26 | 47.26 | 46.88 | 47.24 | 47.24 | -0.11% | 83,189 |
| Feb 18, 2026 | 47.19 | 47.64 | 47.08 | 47.29 | 47.29 | 0.34% | 428,131 |
| Feb 17, 2026 | 47.07 | 47.27 | 46.62 | 47.13 | 47.13 | - | 138,330 |
| Feb 13, 2026 | 46.67 | 47.36 | 46.51 | 47.13 | 47.13 | 1.12% | 86,654 |
| Feb 12, 2026 | 47.57 | 47.75 | 46.26 | 46.61 | 46.61 | -1.44% | 108,994 |
| Feb 11, 2026 | 47.64 | 47.79 | 46.98 | 47.29 | 47.29 | 0.15% | 90,335 |
| Feb 10, 2026 | 47.29 | 47.49 | 47.15 | 47.22 | 47.22 | -0.13% | 91,005 |
| Feb 9, 2026 | 47.08 | 47.41 | 47.00 | 47.28 | 47.28 | -0.48% | 116,344 |
| Feb 6, 2026 | 46.64 | 47.51 | 46.64 | 47.51 | 47.51 | 2.99% | 120,672 |
| Feb 5, 2026 | 46.13 | 46.49 | 45.91 | 46.13 | 46.13 | -0.26% | 248,799 |
| Feb 4, 2026 | 46.15 | 46.50 | 45.82 | 46.25 | 46.25 | 0.43% | 856,989 |
| Feb 3, 2026 | 46.28 | 46.41 | 45.61 | 46.05 | 46.05 | -0.15% | 105,075 |
| Feb 2, 2026 | 45.65 | 46.33 | 45.65 | 46.12 | 46.12 | 0.92% | 126,189 |
| Jan 30, 2026 | 45.80 | 45.86 | 45.28 | 45.70 | 45.70 | -0.57% | 87,761 |
| Jan 29, 2026 | 45.97 | 46.19 | 45.31 | 45.96 | 45.96 | 0.28% | 111,920 |
| Jan 28, 2026 | 45.95 | 46.14 | 45.74 | 45.83 | 45.83 | -0.30% | 111,064 |
| Jan 27, 2026 | 46.20 | 46.20 | 45.75 | 45.97 | 45.97 | -0.17% | 73,538 |
| Jan 26, 2026 | 46.02 | 46.37 | 45.85 | 46.05 | 46.05 | 0.28% | 91,111 |
| Jan 23, 2026 | 46.46 | 46.46 | 45.80 | 45.92 | 45.92 | -1.42% | 155,655 |
| Jan 22, 2026 | 46.90 | 46.92 | 46.47 | 46.58 | 46.58 | 0.09% | 235,625 |
| Jan 21, 2026 | 46.00 | 46.69 | 45.86 | 46.54 | 46.54 | 1.79% | 238,309 |
| Jan 20, 2026 | 45.77 | 46.15 | 45.60 | 45.72 | 45.72 | -1.21% | 138,955 |
| Jan 16, 2026 | 46.35 | 46.45 | 46.11 | 46.28 | 46.28 | -0.28% | 153,913 |
| Jan 15, 2026 | 46.05 | 46.58 | 46.05 | 46.41 | 46.41 | 1.05% | 106,034 |
| Jan 14, 2026 | 45.81 | 45.99 | 45.58 | 45.93 | 45.93 | 0.26% | 92,065 |
| Jan 13, 2026 | 45.93 | 46.08 | 45.49 | 45.81 | 45.81 | 0.04% | 170,904 |
| Jan 12, 2026 | 45.55 | 45.82 | 45.46 | 45.79 | 45.79 | 0.20% | 122,138 |
| Jan 9, 2026 | 45.58 | 45.90 | 45.44 | 45.70 | 45.70 | 0.46% | 240,453 |
| Jan 8, 2026 | 45.27 | 45.53 | 45.16 | 45.49 | 45.49 | 0.49% | 91,265 |
| Jan 7, 2026 | 45.46 | 45.52 | 45.02 | 45.27 | 45.27 | -0.42% | 144,474 |
| Jan 6, 2026 | 44.88 | 45.53 | 44.77 | 45.46 | 45.46 | 1.04% | 139,873 |
| Jan 5, 2026 | 44.54 | 45.19 | 44.54 | 44.99 | 44.99 | 1.15% | 376,091 |
| Jan 2, 2026 | 44.37 | 44.55 | 44.09 | 44.48 | 44.48 | 0.79% | 117,033 |
| Dec 31, 2025 | 44.72 | 44.72 | 44.12 | 44.13 | 44.13 | -1.12% | 79,955 |
| Dec 30, 2025 | 44.96 | 44.96 | 44.62 | 44.63 | 44.63 | -0.45% | 186,078 |
| Dec 29, 2025 | 45.03 | 45.03 | 44.72 | 44.83 | 44.83 | -0.53% | 88,467 |
| Dec 26, 2025 | 45.13 | 45.13 | 44.92 | 45.07 | 45.07 | -0.02% | 37,466 |
| Dec 24, 2025 | 44.94 | 45.15 | 44.86 | 45.08 | 45.08 | 0.22% | 42,014 |
| Dec 23, 2025 | 45.12 | 45.26 | 44.90 | 44.98 | 44.98 | -0.35% | 117,718 |
| Dec 22, 2025 | 44.98 | 45.28 | 44.95 | 45.14 | 45.14 | 0.76% | 172,033 |
| Dec 19, 2025 | 44.74 | 44.89 | 44.65 | 44.80 | 44.80 | 0.11% | 137,095 |
| Dec 18, 2025 | 44.89 | 45.10 | 44.67 | 44.75 | 44.62 | 0.47% | 87,996 |
| Dec 17, 2025 | 44.85 | 45.14 | 44.48 | 44.54 | 44.41 | -0.38% | 204,702 |
| Dec 16, 2025 | 45.01 | 45.01 | 44.50 | 44.71 | 44.58 | -0.56% | 80,870 |
| Dec 15, 2025 | 45.37 | 45.37 | 44.84 | 44.96 | 44.83 | -0.13% | 126,225 |
| Dec 12, 2025 | 45.45 | 45.55 | 44.90 | 45.02 | 44.89 | -0.88% | 254,665 |
| Dec 11, 2025 | 44.80 | 45.50 | 44.80 | 45.42 | 45.29 | 1.16% | 112,593 |
| Dec 10, 2025 | 44.07 | 45.08 | 44.07 | 44.90 | 44.77 | 1.72% | 158,565 |
| Dec 9, 2025 | 44.15 | 44.41 | 44.08 | 44.14 | 44.01 | - | 124,424 |
| Dec 8, 2025 | 44.39 | 44.40 | 44.09 | 44.14 | 44.01 | -0.45% | 135,754 |
| Dec 5, 2025 | 44.58 | 44.61 | 44.25 | 44.34 | 44.21 | -0.09% | 173,504 |
| Dec 4, 2025 | 44.28 | 44.51 | 44.11 | 44.38 | 44.25 | 0.25% | 87,905 |
| Dec 3, 2025 | 44.09 | 44.31 | 43.85 | 44.27 | 44.14 | 0.73% | 76,085 |
| Dec 2, 2025 | 44.32 | 44.32 | 43.91 | 43.95 | 43.83 | -0.29% | 87,856 |
| Dec 1, 2025 | 43.87 | 44.38 | 43.83 | 44.08 | 43.95 | -0.56% | 71,259 |
| Nov 28, 2025 | 44.63 | 44.63 | 44.21 | 44.33 | 44.20 | 0.16% | 22,879 |
| Nov 26, 2025 | 44.26 | 44.54 | 43.95 | 44.26 | 44.13 | 0.43% | 81,496 |
| Nov 25, 2025 | 43.52 | 44.13 | 43.07 | 44.07 | 43.94 | 1.97% | 107,282 |
| Nov 24, 2025 | 43.09 | 43.31 | 42.86 | 43.22 | 43.10 | 0.79% | 66,630 |
| Nov 21, 2025 | 42.00 | 43.08 | 41.99 | 42.88 | 42.76 | 2.34% | 289,592 |
| Nov 20, 2025 | 42.97 | 43.03 | 41.86 | 41.90 | 41.78 | -1.27% | 75,573 |
| Nov 19, 2025 | 42.40 | 42.68 | 42.23 | 42.44 | 42.32 | -0.02% | 132,838 |
| Nov 18, 2025 | 42.00 | 42.60 | 42.00 | 42.45 | 42.33 | 0.33% | 155,625 |
| Nov 17, 2025 | 42.91 | 43.10 | 42.12 | 42.31 | 42.19 | -1.76% | 104,316 |
| Nov 14, 2025 | 42.76 | 43.19 | 42.65 | 43.07 | 42.95 | -0.12% | 133,840 |
| Nov 13, 2025 | 43.60 | 43.76 | 43.03 | 43.12 | 43.00 | -1.53% | 109,595 |
| Nov 12, 2025 | 43.69 | 44.08 | 43.69 | 43.79 | 43.67 | 0.23% | 83,010 |
| Nov 11, 2025 | 43.46 | 43.78 | 43.43 | 43.69 | 43.57 | 0.30% | 88,475 |
| Nov 10, 2025 | 43.54 | 43.73 | 43.13 | 43.56 | 43.44 | 0.88% | 86,397 |
| Nov 7, 2025 | 42.56 | 43.27 | 42.56 | 43.18 | 43.06 | 0.91% | 183,387 |
| Nov 6, 2025 | 43.27 | 43.48 | 42.79 | 42.79 | 42.67 | -1.27% | 371,392 |
| Nov 5, 2025 | 43.20 | 43.51 | 42.96 | 43.34 | 43.22 | 0.98% | 195,739 |
| Nov 4, 2025 | 42.88 | 43.10 | 42.75 | 42.92 | 42.80 | -0.67% | 176,435 |
| Nov 3, 2025 | 43.10 | 43.21 | 42.74 | 43.21 | 43.09 | 0.16% | 138,786 |
| Oct 31, 2025 | 43.10 | 43.34 | 42.84 | 43.14 | 43.02 | 0.16% | 361,423 |
| Oct 30, 2025 | 43.11 | 43.62 | 43.02 | 43.07 | 42.95 | -0.67% | 93,056 |
| Oct 29, 2025 | 43.65 | 43.94 | 43.11 | 43.36 | 43.24 | -1.00% | 214,963 |
| Oct 28, 2025 | 44.15 | 44.15 | 43.73 | 43.80 | 43.68 | -0.73% | 108,834 |
| Oct 27, 2025 | 44.34 | 44.42 | 44.04 | 44.12 | 43.99 | 0.02% | 85,790 |
| Oct 24, 2025 | 44.26 | 44.38 | 43.99 | 44.11 | 43.98 | 0.57% | 91,127 |
| Oct 23, 2025 | 43.65 | 43.96 | 43.45 | 43.86 | 43.74 | 0.83% | 83,976 |
| Oct 22, 2025 | 43.91 | 43.91 | 43.26 | 43.50 | 43.38 | -0.75% | 79,849 |
| Oct 21, 2025 | 43.67 | 43.93 | 43.54 | 43.83 | 43.71 | 0.39% | 89,405 |
| Oct 20, 2025 | 43.35 | 43.69 | 43.24 | 43.66 | 43.54 | 1.16% | 64,167 |
| Oct 17, 2025 | 43.00 | 43.19 | 42.84 | 43.16 | 43.04 | 0.23% | 60,389 |
| Oct 16, 2025 | 43.79 | 43.79 | 42.82 | 43.06 | 42.94 | -1.22% | 356,566 |
| Oct 15, 2025 | 43.66 | 43.86 | 43.20 | 43.59 | 43.47 | 0.18% | 102,772 |
| Oct 14, 2025 | 42.55 | 43.68 | 42.55 | 43.51 | 43.39 | 1.23% | 68,414 |
| Oct 13, 2025 | 42.78 | 43.06 | 42.65 | 42.98 | 42.86 | 1.51% | 71,163 |