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 |
| Feb 13, 2026 | 46.67 | 47.36 | 46.51 | 47.13 | 46.95 | 1.12% | 86,755 |
| Feb 12, 2026 | 47.57 | 47.75 | 46.26 | 46.61 | 46.43 | -1.44% | 108,994 |
| Feb 11, 2026 | 47.64 | 47.79 | 46.98 | 47.29 | 47.11 | 0.15% | 90,335 |
| Feb 10, 2026 | 47.29 | 47.49 | 47.15 | 47.22 | 47.04 | -0.13% | 91,005 |
| Feb 9, 2026 | 47.08 | 47.41 | 47.00 | 47.28 | 47.10 | -0.48% | 116,414 |
| Feb 6, 2026 | 46.64 | 47.51 | 46.64 | 47.51 | 47.33 | 2.99% | 120,673 |
| Feb 5, 2026 | 46.13 | 46.49 | 45.91 | 46.13 | 45.95 | -0.26% | 248,799 |
| Feb 4, 2026 | 46.15 | 46.50 | 45.82 | 46.25 | 46.07 | 0.43% | 856,989 |
| Feb 3, 2026 | 46.28 | 46.41 | 45.61 | 46.05 | 45.87 | -0.15% | 105,075 |
| Feb 2, 2026 | 45.65 | 46.33 | 45.65 | 46.12 | 45.94 | 0.92% | 126,189 |
| Jan 30, 2026 | 45.80 | 45.86 | 45.28 | 45.70 | 45.53 | -0.57% | 87,761 |
| Jan 29, 2026 | 45.97 | 46.19 | 45.31 | 45.96 | 45.79 | 0.28% | 111,920 |
| Jan 28, 2026 | 45.95 | 46.14 | 45.74 | 45.83 | 45.66 | -0.30% | 111,064 |
| Jan 27, 2026 | 46.20 | 46.20 | 45.75 | 45.97 | 45.80 | -0.17% | 73,603 |
| Jan 26, 2026 | 46.02 | 46.37 | 45.85 | 46.05 | 45.87 | 0.28% | 91,122 |
| Jan 23, 2026 | 46.46 | 46.46 | 45.80 | 45.92 | 45.75 | -1.42% | 155,655 |
| Jan 22, 2026 | 46.90 | 46.92 | 46.47 | 46.58 | 46.40 | 0.09% | 235,625 |
| Jan 21, 2026 | 46.00 | 46.69 | 45.86 | 46.54 | 46.36 | 1.79% | 238,374 |
| Jan 20, 2026 | 45.77 | 46.15 | 45.60 | 45.72 | 45.55 | -1.21% | 138,955 |
| Jan 16, 2026 | 46.35 | 46.45 | 46.11 | 46.28 | 46.10 | -0.28% | 153,913 |
| Jan 15, 2026 | 46.05 | 46.58 | 46.05 | 46.41 | 46.23 | 1.05% | 106,034 |
| Jan 14, 2026 | 45.81 | 45.99 | 45.58 | 45.93 | 45.76 | 0.26% | 92,065 |
| Jan 13, 2026 | 45.93 | 46.08 | 45.49 | 45.81 | 45.64 | 0.04% | 170,919 |
| Jan 12, 2026 | 45.55 | 45.82 | 45.46 | 45.79 | 45.62 | 0.20% | 122,138 |
| Jan 9, 2026 | 45.58 | 45.90 | 45.44 | 45.70 | 45.53 | 0.46% | 240,453 |
| Jan 8, 2026 | 45.27 | 45.53 | 45.16 | 45.49 | 45.32 | 0.49% | 91,265 |
| Jan 7, 2026 | 45.46 | 45.52 | 45.02 | 45.27 | 45.10 | -0.42% | 144,474 |
| Jan 6, 2026 | 44.88 | 45.53 | 44.77 | 45.46 | 45.29 | 1.04% | 139,873 |
| Jan 5, 2026 | 44.54 | 45.19 | 44.54 | 44.99 | 44.82 | 1.15% | 376,091 |
| Jan 2, 2026 | 44.37 | 44.55 | 44.09 | 44.48 | 44.31 | 0.79% | 117,034 |
| Dec 31, 2025 | 44.72 | 44.72 | 44.12 | 44.13 | 43.96 | -1.12% | 79,955 |
| Dec 30, 2025 | 44.96 | 44.96 | 44.62 | 44.63 | 44.46 | -0.45% | 186,078 |
| Dec 29, 2025 | 45.03 | 45.03 | 44.72 | 44.83 | 44.66 | -0.53% | 88,469 |
| Dec 26, 2025 | 45.13 | 45.13 | 44.92 | 45.07 | 44.90 | -0.02% | 37,466 |
| Dec 24, 2025 | 44.94 | 45.15 | 44.86 | 45.08 | 44.91 | 0.22% | 42,014 |
| Dec 23, 2025 | 45.12 | 45.26 | 44.90 | 44.98 | 44.81 | -0.35% | 117,718 |
| Dec 22, 2025 | 44.98 | 45.28 | 44.95 | 45.14 | 44.97 | 0.76% | 172,033 |
| Dec 19, 2025 | 44.74 | 44.89 | 44.65 | 44.80 | 44.63 | 0.11% | 137,095 |
| Dec 18, 2025 | 44.89 | 45.10 | 44.67 | 44.75 | 44.45 | 0.47% | 87,996 |
| Dec 17, 2025 | 44.85 | 45.14 | 44.48 | 44.54 | 44.24 | -0.38% | 204,702 |
| Dec 16, 2025 | 45.01 | 45.01 | 44.50 | 44.71 | 44.41 | -0.56% | 80,870 |
| Dec 15, 2025 | 45.37 | 45.37 | 44.84 | 44.96 | 44.66 | -0.13% | 126,225 |
| Dec 12, 2025 | 45.45 | 45.55 | 44.90 | 45.02 | 44.72 | -0.88% | 254,665 |
| Dec 11, 2025 | 44.80 | 45.50 | 44.80 | 45.42 | 45.12 | 1.16% | 112,593 |
| Dec 10, 2025 | 44.07 | 45.08 | 44.07 | 44.90 | 44.60 | 1.72% | 158,565 |
| Dec 9, 2025 | 44.15 | 44.41 | 44.08 | 44.14 | 43.85 | - | 124,424 |
| Dec 8, 2025 | 44.39 | 44.40 | 44.09 | 44.14 | 43.85 | -0.45% | 135,754 |
| Dec 5, 2025 | 44.58 | 44.61 | 44.25 | 44.34 | 44.05 | -0.09% | 173,504 |
| Dec 4, 2025 | 44.28 | 44.51 | 44.11 | 44.38 | 44.09 | 0.25% | 87,905 |
| Dec 3, 2025 | 44.09 | 44.31 | 43.85 | 44.27 | 43.98 | 0.73% | 76,085 |