Fidelity Small-Mid Multifactor ETF (FSMD)
NYSEARCA: FSMD · Real-Time Price · USD
44.34
-0.04 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
FSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.58 | 44.61 | 44.25 | 44.34 | 44.34 | -0.09% | 173,504 |
| Dec 4, 2025 | 44.28 | 44.51 | 44.11 | 44.38 | 44.38 | 0.25% | 87,905 |
| Dec 3, 2025 | 44.09 | 44.31 | 43.85 | 44.27 | 44.27 | 0.73% | 76,085 |
| Dec 2, 2025 | 44.32 | 44.32 | 43.91 | 43.95 | 43.95 | -0.29% | 87,856 |
| Dec 1, 2025 | 43.87 | 44.38 | 43.83 | 44.08 | 44.08 | -0.56% | 71,259 |
| Nov 28, 2025 | 44.63 | 44.63 | 44.21 | 44.33 | 44.33 | 0.16% | 22,879 |
| Nov 26, 2025 | 44.26 | 44.54 | 43.95 | 44.26 | 44.26 | 0.43% | 81,496 |
| Nov 25, 2025 | 43.52 | 44.13 | 43.07 | 44.07 | 44.07 | 1.97% | 107,282 |
| Nov 24, 2025 | 43.09 | 43.31 | 42.86 | 43.22 | 43.22 | 0.79% | 66,416 |
| Nov 21, 2025 | 42.00 | 43.08 | 41.99 | 42.88 | 42.88 | 2.34% | 289,592 |
| Nov 20, 2025 | 42.97 | 43.03 | 41.86 | 41.90 | 41.90 | -1.27% | 75,573 |
| Nov 19, 2025 | 42.40 | 42.68 | 42.23 | 42.44 | 42.44 | -0.02% | 132,838 |
| Nov 18, 2025 | 42.00 | 42.60 | 42.00 | 42.45 | 42.45 | 0.33% | 155,625 |
| Nov 17, 2025 | 42.91 | 43.10 | 42.12 | 42.31 | 42.31 | -1.76% | 104,316 |
| Nov 14, 2025 | 42.76 | 43.19 | 42.65 | 43.07 | 43.07 | -0.12% | 133,840 |
| Nov 13, 2025 | 43.60 | 43.76 | 43.03 | 43.12 | 43.12 | -1.53% | 109,595 |
| Nov 12, 2025 | 43.69 | 44.08 | 43.69 | 43.79 | 43.79 | 0.23% | 83,010 |
| Nov 11, 2025 | 43.46 | 43.78 | 43.43 | 43.69 | 43.69 | 0.30% | 88,475 |
| Nov 10, 2025 | 43.54 | 43.73 | 43.13 | 43.56 | 43.56 | 0.88% | 86,397 |
| Nov 7, 2025 | 42.56 | 43.27 | 42.56 | 43.18 | 43.18 | 0.91% | 183,387 |
| Nov 6, 2025 | 43.27 | 43.48 | 42.79 | 42.79 | 42.79 | -1.27% | 371,392 |
| Nov 5, 2025 | 43.20 | 43.51 | 42.96 | 43.34 | 43.34 | 0.98% | 195,739 |
| Nov 4, 2025 | 42.88 | 43.10 | 42.75 | 42.92 | 42.92 | -0.67% | 176,435 |
| Nov 3, 2025 | 43.10 | 43.21 | 42.74 | 43.21 | 43.21 | 0.16% | 138,786 |
| Oct 31, 2025 | 43.10 | 43.34 | 42.84 | 43.14 | 43.14 | 0.16% | 361,423 |
| Oct 30, 2025 | 43.11 | 43.62 | 43.02 | 43.07 | 43.07 | -0.67% | 93,056 |
| Oct 29, 2025 | 43.65 | 43.94 | 43.11 | 43.36 | 43.36 | -1.00% | 214,963 |
| Oct 28, 2025 | 44.15 | 44.15 | 43.73 | 43.80 | 43.80 | -0.73% | 108,834 |
| Oct 27, 2025 | 44.34 | 44.42 | 44.04 | 44.12 | 44.12 | 0.02% | 85,790 |
| Oct 24, 2025 | 44.26 | 44.38 | 43.99 | 44.11 | 44.11 | 0.57% | 91,127 |
| Oct 23, 2025 | 43.65 | 43.96 | 43.45 | 43.86 | 43.86 | 0.83% | 83,976 |
| Oct 22, 2025 | 43.91 | 43.91 | 43.26 | 43.50 | 43.50 | -0.75% | 79,849 |
| Oct 21, 2025 | 43.67 | 43.93 | 43.54 | 43.83 | 43.83 | 0.39% | 89,405 |
| Oct 20, 2025 | 43.35 | 43.69 | 43.24 | 43.66 | 43.66 | 1.16% | 64,167 |
| Oct 17, 2025 | 43.00 | 43.19 | 42.84 | 43.16 | 43.16 | 0.23% | 60,389 |
| Oct 16, 2025 | 43.79 | 43.79 | 42.82 | 43.06 | 43.06 | -1.22% | 356,566 |
| Oct 15, 2025 | 43.66 | 43.86 | 43.20 | 43.59 | 43.59 | 0.18% | 102,772 |
| Oct 14, 2025 | 42.55 | 43.68 | 42.55 | 43.51 | 43.51 | 1.23% | 68,414 |
| Oct 13, 2025 | 42.78 | 43.06 | 42.65 | 42.98 | 42.98 | 1.51% | 71,163 |
| Oct 10, 2025 | 43.51 | 43.62 | 42.25 | 42.34 | 42.34 | -2.53% | 89,510 |
| Oct 9, 2025 | 43.91 | 44.07 | 43.35 | 43.44 | 43.44 | -1.14% | 68,902 |
| Oct 8, 2025 | 43.71 | 43.99 | 43.50 | 43.94 | 43.94 | 0.71% | 99,332 |
| Oct 7, 2025 | 44.08 | 44.18 | 43.55 | 43.63 | 43.63 | -1.02% | 112,214 |
| Oct 6, 2025 | 44.36 | 44.37 | 44.00 | 44.08 | 44.08 | -0.09% | 284,440 |
| Oct 3, 2025 | 44.15 | 44.45 | 44.07 | 44.12 | 44.12 | 0.23% | 93,898 |
| Oct 2, 2025 | 44.03 | 44.10 | 43.58 | 44.02 | 44.02 | 0.11% | 115,565 |
| Oct 1, 2025 | 43.90 | 44.05 | 43.80 | 43.97 | 43.97 | -0.09% | 1,268,773 |
| Sep 30, 2025 | 43.85 | 44.02 | 43.66 | 44.01 | 44.01 | 0.20% | 74,120 |
| Sep 29, 2025 | 44.27 | 44.27 | 43.73 | 43.92 | 43.92 | -0.18% | 96,306 |
| Sep 26, 2025 | 43.58 | 44.00 | 43.58 | 44.00 | 44.00 | 1.08% | 55,673 |
| Sep 25, 2025 | 43.42 | 43.65 | 43.32 | 43.53 | 43.53 | -0.71% | 71,022 |
| Sep 24, 2025 | 44.33 | 44.33 | 43.80 | 43.84 | 43.84 | -0.70% | 58,455 |
| Sep 23, 2025 | 44.37 | 44.63 | 44.08 | 44.15 | 44.15 | -0.09% | 101,324 |
| Sep 22, 2025 | 43.99 | 44.33 | 43.95 | 44.19 | 44.19 | 0.39% | 193,960 |
| Sep 19, 2025 | 44.67 | 44.67 | 44.02 | 44.02 | 44.02 | -1.54% | 156,687 |
| Sep 18, 2025 | 44.36 | 44.71 | 44.10 | 44.71 | 44.54 | 1.71% | 212,756 |
| Sep 17, 2025 | 44.14 | 44.65 | 43.77 | 43.96 | 43.79 | 0.07% | 260,705 |
| Sep 16, 2025 | 44.23 | 44.23 | 43.67 | 43.93 | 43.76 | -0.43% | 68,823 |
| Sep 15, 2025 | 44.46 | 44.46 | 44.04 | 44.12 | 43.95 | -0.07% | 82,266 |
| Sep 12, 2025 | 44.57 | 44.57 | 44.12 | 44.15 | 43.98 | -1.14% | 91,770 |
| Sep 11, 2025 | 44.04 | 44.66 | 43.97 | 44.66 | 44.49 | 1.75% | 86,429 |
| Sep 10, 2025 | 44.15 | 44.18 | 43.69 | 43.89 | 43.72 | -0.20% | 77,438 |
| Sep 9, 2025 | 44.35 | 44.35 | 43.75 | 43.98 | 43.81 | -0.79% | 59,954 |
| Sep 8, 2025 | 44.43 | 44.51 | 44.01 | 44.33 | 44.16 | 0.07% | 74,847 |
| Sep 5, 2025 | 44.36 | 44.65 | 43.92 | 44.30 | 44.13 | 0.20% | 119,554 |
| Sep 4, 2025 | 43.88 | 44.21 | 43.66 | 44.21 | 44.04 | 1.28% | 98,206 |
| Sep 3, 2025 | 43.49 | 43.79 | 43.41 | 43.65 | 43.48 | 0.02% | 102,395 |
| Sep 2, 2025 | 43.48 | 43.70 | 43.20 | 43.64 | 43.47 | -0.41% | 72,427 |
| Aug 29, 2025 | 44.03 | 44.04 | 43.60 | 43.82 | 43.65 | -0.41% | 62,570 |
| Aug 28, 2025 | 44.17 | 44.17 | 43.73 | 44.00 | 43.83 | 0.07% | 136,930 |
| Aug 27, 2025 | 43.76 | 44.03 | 43.71 | 43.97 | 43.80 | 0.59% | 100,271 |
| Aug 26, 2025 | 43.69 | 43.84 | 43.50 | 43.71 | 43.54 | 0.37% | 75,821 |
| Aug 25, 2025 | 43.83 | 43.87 | 43.54 | 43.55 | 43.38 | -0.75% | 88,383 |
| Aug 22, 2025 | 42.96 | 44.02 | 42.77 | 43.88 | 43.71 | 2.69% | 76,178 |
| Aug 21, 2025 | 42.63 | 42.88 | 42.50 | 42.73 | 42.57 | 0.07% | 123,084 |
| Aug 20, 2025 | 42.85 | 42.93 | 42.51 | 42.70 | 42.54 | -0.30% | 72,035 |
| Aug 19, 2025 | 42.85 | 43.16 | 42.65 | 42.83 | 42.67 | 0.19% | 122,337 |
| Aug 18, 2025 | 42.61 | 42.81 | 42.61 | 42.75 | 42.59 | 0.33% | 79,910 |
| Aug 15, 2025 | 42.92 | 43.09 | 42.60 | 42.61 | 42.45 | -0.72% | 97,370 |
| Aug 14, 2025 | 43.04 | 43.15 | 42.69 | 42.92 | 42.76 | -1.01% | 247,959 |
| Aug 13, 2025 | 42.85 | 43.45 | 42.72 | 43.36 | 43.19 | 1.57% | 209,235 |
| Aug 12, 2025 | 41.95 | 42.79 | 41.88 | 42.69 | 42.53 | 2.06% | 161,778 |
| Aug 11, 2025 | 42.00 | 42.09 | 41.71 | 41.83 | 41.67 | -0.19% | 96,454 |
| Aug 8, 2025 | 42.04 | 42.17 | 41.77 | 41.91 | 41.75 | 0.36% | 378,124 |
| Aug 7, 2025 | 42.18 | 42.19 | 41.59 | 41.76 | 41.60 | -0.38% | 96,878 |
| Aug 6, 2025 | 42.21 | 42.21 | 41.82 | 41.92 | 41.76 | -0.33% | 76,578 |
| Aug 5, 2025 | 42.27 | 42.27 | 41.65 | 42.06 | 41.90 | 0.17% | 125,264 |
| Aug 4, 2025 | 41.58 | 41.99 | 41.50 | 41.99 | 41.83 | 1.70% | 86,943 |
| Aug 1, 2025 | 41.52 | 41.52 | 40.79 | 41.29 | 41.13 | -1.46% | 107,627 |
| Jul 31, 2025 | 42.30 | 42.37 | 41.75 | 41.90 | 41.74 | -0.59% | 70,246 |
| Jul 30, 2025 | 42.51 | 42.67 | 42.00 | 42.15 | 41.99 | -0.57% | 139,904 |
| Jul 29, 2025 | 42.45 | 42.55 | 42.22 | 42.39 | 42.23 | 0.21% | 126,818 |
| Jul 28, 2025 | 42.51 | 42.51 | 42.24 | 42.30 | 42.14 | -0.47% | 251,647 |
| Jul 25, 2025 | 42.23 | 42.52 | 42.10 | 42.50 | 42.34 | 0.71% | 87,301 |
| Jul 24, 2025 | 42.55 | 42.55 | 42.12 | 42.20 | 42.04 | -0.80% | 112,897 |
| Jul 23, 2025 | 42.50 | 42.54 | 42.28 | 42.54 | 42.38 | 0.90% | 74,530 |
| Jul 22, 2025 | 41.66 | 42.23 | 41.66 | 42.16 | 42.00 | 1.01% | 182,130 |
| Jul 21, 2025 | 42.05 | 42.15 | 41.70 | 41.74 | 41.58 | -0.57% | 160,981 |
| Jul 18, 2025 | 42.35 | 42.35 | 41.86 | 41.98 | 41.82 | -0.38% | 151,545 |
| Jul 17, 2025 | 41.82 | 42.21 | 41.72 | 42.14 | 41.98 | 1.03% | 94,374 |