Dark

FSMD
Fidelity Small-Mid Multifactor ETF
stock NYSE ETF

At Close

Aug 10, 2026 1:19:36 PM EDT

52.01USD-0.706%(-0.37)97,179

46.50Bid 57.52Ask 11.02Spread

Pre-market

0.00USD-100.000%(-51.90)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

52.04USD+0.058%(+0.03)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	52.0500	52.07000	52.010000	52.0100	-0.706%	97,179	0.000%
2026-08-07	52.3900	52.45000	52.080000	52.3800	+0.925%	81,770	-0.706%
2026-08-06	52.2300	52.53450	51.780000	51.9000	-0.556%	91,645	+0.212%
2026-08-05	52.6000	52.81560	52.080000	52.1900	-0.628%	100,935	-0.345%
2026-08-04	51.9900	52.62000	51.530000	52.5200	+1.941%	104,087	-0.971%
2026-08-03	51.0400	51.53000	50.841400	51.5200	+1.537%	93,329	+0.951%
2026-07-31	51.1100	51.29080	50.150000	50.7400	-0.118%	96,468	+2.503%
2026-07-30	50.4600	50.81000	50.110000	50.8000	+1.559%	94,523	+2.382%
2026-07-29	50.7400	51.21000	49.880000	50.0200	-1.652%	79,151	+3.978%
2026-07-28	50.8900	50.89000	50.360000	50.8600	-0.196%	65,127	+2.261%
2026-07-27	51.2300	51.41550	50.530000	50.9600	+0.088%	90,721	+2.060%
2026-07-24	51.1500	51.39000	50.770000	50.9150	-0.206%	98,039	+2.151%
2026-07-23	50.6300	51.27000	50.630000	51.0200	-0.449%	93,860	+1.940%
2026-07-22	51.2300	51.46000	51.110000	51.2500	-0.156%	76,270	+1.483%
2026-07-21	50.9000	51.64330	50.835000	51.3300	+1.603%	152,544	+1.325%
2026-07-20	51.0400	51.04000	50.410100	50.5200	-0.473%	59,852	+2.949%
2026-07-17	50.5000	51.09000	50.250000	50.7600	-0.607%	70,292	+2.463%
2026-07-16	50.9500	51.49000	50.790000	51.0700	0.000%	101,553	+1.841%
2026-07-15	51.3300	51.33000	50.660000	51.0700	-0.254%	90,388	+1.841%
2026-07-14	51.2100	51.54520	51.000000	51.2000	+0.432%	109,838	+1.582%
2026-07-13	51.2800	51.48000	50.810000	50.9800	-1.182%	97,715	+2.020%
2026-07-10	51.6200	51.73990	51.260000	51.5900	+0.058%	116,907	+0.814%
2026-07-09	51.4000	51.82000	51.120000	51.5600	+1.376%	106,023	+0.873%
2026-07-08	51.1100	51.11000	50.260000	50.8600	-0.548%	152,664	+2.261%
2026-07-07	51.7200	51.95730	50.811000	51.1400	-1.350%	111,123	+1.701%
2026-07-06	51.6700	52.16000	51.670000	51.8400	+0.407%	101,347	+0.328%
2026-07-02	52.5200	52.56000	51.125000	51.6300	-1.262%	134,855	+0.736%
2026-07-01	52.7000	52.85000	52.220000	52.2900	-1.060%	117,377	-0.535%
2026-06-30	52.4200	53.00000	52.371200	52.8500	+0.782%	165,938	-1.589%
2026-06-29	52.5200	52.52000	51.670000	52.4400	+0.210%	140,361	-0.820%
2026-06-26	52.0100	52.55730	51.920000	52.3300	-0.457%	94,471	-0.612%
2026-06-25	52.2200	52.74500	52.220000	52.5700	+1.801%	133,188	-1.065%
2026-06-24	51.5500	51.98000	51.375000	51.6400	+0.545%	69,797	+0.716%
2026-06-23	51.1600	51.71930	50.920000	51.3600	-1.307%	94,335	+1.266%
2026-06-22	51.8300	52.09000	51.600000	52.0400	+0.911%	105,637	-0.058%
2026-06-18	51.4800	51.59700	51.160000	51.5700	+1.098%	103,216	+0.853%
2026-06-17	51.7700	51.93000	50.860000	51.0100	-0.836%	67,883	+1.960%
2026-06-16	51.9500	52.26000	51.400400	51.4400	-0.963%	110,121	+1.108%
2026-06-15	52.4200	52.45170	51.805000	51.9400	+0.484%	89,888	+0.135%
2026-06-12	51.4900	51.90000	51.320000	51.6900	+0.996%	99,643	+0.619%
2026-06-11	50.1500	51.20000	50.060000	51.1800	+2.854%	439,939	+1.622%
2026-06-10	50.3100	50.78500	49.690000	49.7600	-1.054%	132,570	+4.522%
2026-06-09	50.3000	50.93000	49.240000	50.2900	+0.701%	152,542	+3.420%
2026-06-08	50.3400	50.34000	49.760000	49.9400	+0.402%	69,049	+4.145%
2026-06-05	50.2400	50.55000	49.510000	49.7400	-1.990%	81,458	+4.564%
2026-06-04	50.5500	50.82990	50.220000	50.7500	+0.515%	103,489	+2.483%
2026-06-03	50.4700	50.67000	50.160300	50.4900	-0.079%	136,523	+3.010%
2026-06-02	50.0000	50.57000	50.000000	50.5300	+0.899%	101,655	+2.929%
2026-06-01	49.9000	50.18000	49.550000	50.0800	-0.179%	150,775	+3.854%
2026-05-29	50.3000	50.37000	49.940000	50.1700	-0.258%	92,039	+3.668%
2026-05-28	50.3000	50.47000	49.780000	50.3000	0.000%	126,512	+3.400%
2026-05-27	50.5700	50.66000	50.200000	50.3000	-0.396%	79,539	+3.400%
2026-05-26	50.0300	50.50000	50.000000	50.5000	+1.630%	80,229	+2.990%
2026-05-22	49.5800	49.77930	49.420000	49.6900	+0.546%	100,673	+4.669%
2026-05-21	48.9000	49.52000	48.510100	49.4200	+0.857%	147,731	+5.241%
2026-05-20	48.5800	49.10000	48.315000	49.0000	+1.554%	83,867	+6.143%
2026-05-19	48.3200	48.66370	47.880000	48.2500	-0.700%	103,957	+7.793%
2026-05-18	48.8000	49.02000	48.300000	48.5900	-0.062%	84,636	+7.038%
2026-05-15	49.0800	49.08000	48.600000	48.6200	-1.857%	116,706	+6.972%
2026-05-14	49.6100	49.81500	49.370000	49.5400	+0.405%	119,275	+4.986%
2026-05-13	49.7100	49.71000	49.120000	49.3400	-0.323%	102,690	+5.411%
2026-05-12	49.7300	49.83990	48.780000	49.5000	-0.762%	139,371	+5.071%
2026-05-11	50.1400	50.19000	49.820000	49.8800	-0.080%	136,633	+4.270%
2026-05-08	49.9300	49.99870	49.560000	49.9200	+0.930%	140,534	+4.187%
2026-05-07	50.2500	50.25000	49.320000	49.4600	-1.494%	150,864	+5.156%
2026-05-06	50.2400	50.43990	49.838500	50.2100	+1.046%	125,357	+3.585%
2026-05-05	49.2400	49.81990	49.100000	49.6900	+1.824%	211,754	+4.669%
2026-05-04	48.9700	49.36000	48.610000	48.8000	-0.510%	113,993	+6.578%
2026-05-01	49.0800	49.20000	48.790000	49.0500	+0.368%	149,531	+6.035%
2026-04-30	48.2100	48.98000	48.142600	48.8700	+1.919%	116,799	+6.425%
2026-04-29	48.2700	48.49000	47.805000	47.9500	-0.663%	89,795	+8.467%
2026-04-28	48.7200	48.91000	48.150500	48.2700	-1.268%	93,196	+7.748%
2026-04-27	48.9000	48.94990	48.680000	48.8900	+0.328%	97,505	+6.382%
2026-04-24	48.5500	48.84000	48.194400	48.7300	+0.350%	77,421	+6.731%
2026-04-23	48.6400	48.81000	48.038800	48.5600	-0.021%	71,805	+7.105%
2026-04-22	49.0100	49.01000	48.310000	48.5700	+0.206%	133,867	+7.083%
2026-04-21	49.1400	49.20990	48.355000	48.4700	-0.818%	183,503	+7.303%
2026-04-20	48.5800	48.93000	48.580000	48.8700	+0.432%	88,385	+6.425%
2026-04-17	48.2100	48.96000	48.210000	48.6600	+1.991%	80,119	+6.885%
2026-04-16	47.7000	48.05990	47.535300	47.7100	+0.168%	104,991	+9.013%
2026-04-15	47.9700	48.00990	47.530000	47.6300	-0.688%	104,975	+9.196%
2026-04-14	47.9200	48.07000	47.580000	47.9600	+0.440%	100,593	+8.445%
2026-04-13	47.0000	47.76000	46.920000	47.7500	+1.445%	76,815	+8.921%
2026-04-10	47.4600	47.46000	47.005000	47.0700	-0.486%	83,466	+10.495%
2026-04-09	46.9000	47.45000	46.787600	47.3000	+0.617%	128,825	+9.958%
2026-04-08	46.8900	47.20860	46.690000	47.0100	+3.160%	167,934	+10.636%
2026-04-07	45.5300	45.64500	45.118600	45.5700	+0.110%	77,510	+14.132%
2026-04-06	45.4100	45.55000	45.020000	45.5200	+0.264%	163,627	+14.257%
2026-04-02	44.5000	45.40000	44.360100	45.4000	+0.398%	227,225	+14.559%
2026-04-01	45.0200	45.58500	45.020000	45.2200	+1.118%	111,811	+15.015%
2026-03-31	44.0700	44.88000	43.770000	44.7200	+3.041%	218,537	+16.301%
2026-03-30	44.4200	44.42000	43.300000	43.4000	-1.139%	256,678	+19.839%
2026-03-27	44.2800	44.45000	43.755000	43.9000	-1.237%	243,473	+18.474%
2026-03-26	44.6900	45.11000	44.390000	44.4500	-1.463%	114,810	+17.008%
2026-03-25	45.2300	45.30500	44.735000	45.1100	+0.535%	79,008	+15.296%
2026-03-24	44.0100	45.10500	44.010000	44.8700	+1.218%	128,069	+15.913%
2026-03-23	44.2800	45.11000	44.244000	44.3300	+1.908%	324,377	+17.325%
2026-03-20	44.3800	44.38000	43.320000	43.5000	-2.728%	142,811	+19.563%
2026-03-19	44.4800	44.98920	44.100000	44.7200	+0.607%	68,859	+16.301%
2026-03-18	44.7300	44.99000	44.450000	44.4500	-1.068%	104,276	+17.008%
2026-03-17	44.8800	45.12000	44.730000	44.9300	+0.898%	70,417	+15.758%
2026-03-16	44.7700	45.11000	44.530000	44.5300	+0.678%	165,236	+16.798%
2026-03-13	44.5900	44.71750	44.060000	44.2300	0.000%	136,550	+17.590%
2026-03-12	44.8100	44.81000	44.210000	44.2300	-1.994%	100,277	+17.590%
2026-03-11	45.1300	45.31570	44.800000	45.1300	-0.044%	79,386	+15.245%
2026-03-10	45.2700	45.93190	45.100400	45.1500	-0.199%	339,633	+15.194%
2026-03-09	44.4500	45.38000	43.895000	45.2400	+0.757%	236,646	+14.965%
2026-03-06	45.2000	45.20500	44.650000	44.9000	-2.136%	99,219	+15.835%
2026-03-05	46.2800	46.48000	45.430000	45.8800	-1.819%	115,921	+13.361%
2026-03-04	46.7800	46.85000	46.260000	46.7300	+0.560%	85,000	+11.299%
2026-03-03	46.1600	46.81930	45.520000	46.4700	-1.900%	155,872	+11.922%
2026-03-02	46.5900	47.45000	46.570000	47.3700	+0.595%	106,585	+9.795%
2026-02-27	47.1600	47.16000	46.700000	47.0900	-1.030%	61,852	+10.448%
2026-02-26	47.3500	47.61000	46.865200	47.5800	+0.656%	101,648	+9.311%
2026-02-25	47.3500	47.44000	46.985000	47.2700	+0.170%	81,279	+10.028%
2026-02-24	46.8400	47.31000	46.750000	47.1900	+0.812%	375,655	+10.214%
2026-02-23	47.3900	47.39000	46.520000	46.8100	-1.536%	191,580	+11.109%
2026-02-20	47.0500	47.65000	47.030000	47.5400	+0.635%	90,569	+9.403%
2026-02-19	47.2600	47.26000	46.880100	47.2400	-0.106%	83,189	+10.097%
2026-02-18	47.1900	47.63990	47.080000	47.2900	+0.339%	428,159	+9.981%
2026-02-17	47.0700	47.27000	46.620000	47.1300	0.000%	138,330	+10.354%
2026-02-13	46.6700	47.35910	46.510000	47.1300	+1.116%	86,755	+10.354%
2026-02-12	47.5700	47.75000	46.261000	46.6100	-1.438%	108,994	+11.585%
2026-02-11	47.6400	47.79000	46.980000	47.2900	+0.148%	90,335	+9.981%
2026-02-10	47.2900	47.49000	47.147400	47.2200	-0.127%	91,005	+10.144%
2026-02-09	47.0800	47.41000	47.000000	47.2800	-0.484%	116,414	+10.004%
2026-02-06	46.6400	47.51000	46.640000	47.5100	+2.992%	120,673	+9.472%
2026-02-05	46.1300	46.48990	45.910000	46.1300	-0.259%	248,691	+12.747%
2026-02-04	46.1500	46.50000	45.820300	46.2500	+0.434%	856,989	+12.454%
2026-02-03	46.2800	46.41000	45.610000	46.0500	-0.152%	105,075	+12.942%
2026-02-02	45.6500	46.33000	45.650000	46.1200	+0.919%	125,952	+12.771%
2026-01-30	45.8000	45.86050	45.281000	45.7000	-0.566%	87,761	+13.807%
2026-01-29	45.9700	46.18990	45.310000	45.9600	+0.284%	111,920	+13.164%
2026-01-28	45.9500	46.14000	45.735000	45.8300	-0.305%	111,064	+13.485%
2026-01-27	46.2000	46.20000	45.750000	45.9700	-0.174%	73,603	+13.139%
2026-01-26	46.0200	46.37000	45.850000	46.0500	+0.283%	91,122	+12.942%
2026-01-23	46.4600	46.46000	45.800700	45.9200	-1.417%	155,655	+13.262%
2026-01-22	46.9000	46.91990	46.470000	46.5800	+0.086%	235,625	+11.657%
2026-01-21	46.0000	46.68500	45.860300	46.5400	+1.794%	238,374	+11.753%
2026-01-20	45.7700	46.15000	45.600000	45.7200	-1.210%	138,955	+13.758%
2026-01-16	46.3500	46.44890	46.111200	46.2800	-0.280%	153,913	+12.381%
2026-01-15	46.0500	46.58000	46.050000	46.4100	+1.045%	106,034	+12.066%
2026-01-14	45.8100	45.99000	45.580000	45.9300	+0.262%	92,065	+13.238%
2026-01-13	45.9300	46.08000	45.490000	45.8100	+0.044%	170,562	+13.534%
2026-01-12	45.5500	45.82000	45.460100	45.7900	+0.197%	122,138	+13.584%
2026-01-09	45.5800	45.90000	45.440100	45.7000	+0.462%	239,981	+13.807%
2026-01-08	45.2700	45.53000	45.164100	45.4900	+0.486%	91,265	+14.333%
2026-01-07	45.4600	45.51990	45.022000	45.2700	-0.418%	144,274	+14.888%
2026-01-06	44.8800	45.53000	44.765000	45.4600	+1.045%	139,590	+14.408%
2026-01-05	44.5400	45.19000	44.540000	44.9900	+1.147%	373,791	+15.603%
2026-01-02	44.3700	44.55000	44.086500	44.4800	+0.793%	116,934	+16.929%
2025-12-31	44.7200	44.72000	44.115000	44.1300	-1.120%	79,955	+17.856%
2025-12-30	44.9600	44.96000	44.624000	44.6300	-0.446%	186,075	+16.536%
2025-12-29	45.0300	45.03000	44.720000	44.8300	-0.533%	88,411	+16.016%
2025-12-26	45.1300	45.13000	44.915000	45.0700	-0.022%	37,466	+15.398%
2025-12-24	44.9400	45.14990	44.860000	45.0800	+0.222%	42,014	+15.373%
2025-12-23	45.1200	45.26000	44.895000	44.9800	-0.354%	117,718	+15.629%
2025-12-22	44.9800	45.28000	44.949700	45.1400	+0.759%	172,033	+15.219%
2025-12-19	44.7400	44.89000	44.650000	44.8000	+0.112%	137,095	+16.094%
2025-12-18	44.8900	45.10000	44.671800	44.7500	+0.471%	87,996	+16.223%
2025-12-17	44.8500	45.14000	44.475400	44.5400	-0.380%	204,702	+16.771%
2025-12-16	45.0100	45.01000	44.500000	44.7100	-0.556%	80,770	+16.327%
2025-12-15	45.3700	45.37000	44.841500	44.9600	-0.133%	126,225	+15.681%
2025-12-12	45.4500	45.54990	44.904479	45.0200	-0.881%	254,665	+15.526%
2025-12-11	44.8000	45.50000	44.800000	45.4200	+1.158%	112,593	+14.509%
2025-12-10	44.0700	45.08000	44.070000	44.9000	+1.722%	158,565	+15.835%
2025-12-09	44.1500	44.41000	44.075000	44.1400	0.000%	124,194	+17.830%
2025-12-08	44.3900	44.40000	44.090000	44.1400	-0.451%	135,754	+17.830%
2025-12-05	44.5800	44.61000	44.250000	44.3400	-0.090%	173,504	+17.298%
2025-12-04	44.2800	44.51000	44.112500	44.3800	+0.248%	87,905	+17.192%
2025-12-03	44.0900	44.30980	43.850000	44.2700	+0.728%	76,085	+17.484%
2025-12-02	44.3200	44.32000	43.910000	43.9500	-0.295%	87,856	+18.339%
2025-12-01	43.8700	44.38000	43.830000	44.0800	-0.564%	71,259	+17.990%
2025-11-28	44.6300	44.63000	44.210100	44.3300	+0.158%	22,879	+17.325%
2025-11-26	44.2600	44.54000	43.950400	44.2600	+0.431%	81,496	+17.510%
2025-11-25	43.5200	44.13000	43.070100	44.0700	+1.967%	107,282	+18.017%
2025-11-24	43.0900	43.31000	42.855000	43.2200	+0.793%	66,630	+20.338%
2025-11-21	42.0000	43.08000	41.990700	42.8800	+2.339%	289,592	+21.292%
2025-11-20	42.9700	43.03100	41.858000	41.9000	-1.272%	75,573	+24.129%
2025-11-19	42.4000	42.67900	42.230000	42.4400	-0.024%	132,838	+22.549%
2025-11-18	42.0000	42.60000	42.000000	42.4500	+0.331%	155,625	+22.521%
2025-11-17	42.9100	43.09500	42.120100	42.3100	-1.765%	104,316	+22.926%
2025-11-14	42.7600	43.18900	42.650000	43.0700	-0.116%	133,840	+20.757%
2025-11-13	43.6000	43.76225	43.025000	43.1200	-1.530%	109,595	+20.617%
2025-11-12	43.6900	44.07500	43.690000	43.7900	+0.229%	83,010	+18.771%
2025-11-11	43.4600	43.78000	43.430000	43.6900	+0.298%	88,475	+19.043%
2025-11-10	43.5400	43.73000	43.130000	43.5600	+0.880%	86,397	+19.399%
2025-11-07	42.5600	43.27000	42.560000	43.1800	+0.911%	183,387	+20.449%
2025-11-06	43.2700	43.48000	42.785000	42.7900	-1.269%	371,392	+21.547%
2025-11-05	43.2000	43.51000	42.960000	43.3400	+0.979%	195,539	+20.005%
2025-11-04	42.8800	43.09900	42.750000	42.9200	-0.671%	176,435	+21.179%
2025-11-03	43.1000	43.21000	42.735000	43.2100	+0.162%	138,786	+20.366%
2025-10-31	43.1000	43.34000	42.840000	43.1400	+0.163%	361,423	+20.561%
2025-10-30	43.1100	43.62000	43.018300	43.0700	-0.669%	93,056	+20.757%
2025-10-29	43.6500	43.93900	43.110000	43.3600	-1.005%	214,963	+19.949%
2025-10-28	44.1500	44.15000	43.730000	43.8000	-0.725%	108,834	+18.744%
2025-10-27	44.3400	44.41790	44.040700	44.1200	+0.023%	85,790	+17.883%
2025-10-24	44.2600	44.37740	43.990100	44.1100	+0.570%	91,127	+17.910%
2025-10-23	43.6500	43.96000	43.450000	43.8600	+0.828%	83,976	+18.582%
2025-10-22	43.9100	43.91000	43.259200	43.5000	-0.753%	79,849	+19.563%
2025-10-21	43.6700	43.92980	43.537000	43.8300	+0.389%	89,405	+18.663%
2025-10-20	43.3500	43.68990	43.240000	43.6600	+1.158%	64,167	+19.125%
2025-10-17	43.0000	43.19000	42.840000	43.1600	+0.232%	60,389	+20.505%
2025-10-16	43.7900	43.79000	42.820000	43.0600	-1.216%	356,566	+20.785%
2025-10-15	43.6600	43.85980	43.200600	43.5900	+0.184%	102,772	+19.316%
2025-10-14	42.5500	43.67900	42.550000	43.5100	+1.233%	68,414	+19.536%
2025-10-13	42.7800	43.06000	42.650000	42.9800	+1.512%	71,163	+21.010%
2025-10-10	43.5100	43.61720	42.246300	42.3400	-2.532%	89,510	+22.839%
2025-10-09	43.9100	44.06650	43.350000	43.4400	-1.138%	68,902	+19.728%
2025-10-08	43.7100	43.98860	43.500000	43.9400	+0.711%	99,332	+18.366%
2025-10-07	44.0800	44.18000	43.550500	43.6300	-1.021%	112,214	+19.207%
2025-10-06	44.3600	44.36490	44.000000	44.0800	-0.091%	284,440	+17.990%
2025-10-03	44.1500	44.45000	44.072600	44.1200	+0.227%	93,898	+17.883%
2025-10-02	44.0300	44.09990	43.578000	44.0200	+0.114%	115,565	+18.151%
2025-10-01	43.9000	44.05000	43.800800	43.9700	-0.091%	1,268,773	+18.285%
2025-09-30	43.8500	44.02000	43.655000	44.0100	+0.205%	74,120	+18.178%
2025-09-29	44.2700	44.27000	43.730000	43.9200	-0.182%	96,306	+18.420%
2025-09-26	43.5800	44.00000	43.580000	44.0000	+1.080%	55,673	+18.205%
2025-09-25	43.4200	43.65000	43.320000	43.5300	-0.707%	71,022	+19.481%
2025-09-24	44.3300	44.33000	43.800000	43.8400	-0.702%	58,455	+18.636%
2025-09-23	44.3700	44.63000	44.078400	44.1500	-0.091%	101,324	+17.803%
2025-09-22	43.9900	44.33000	43.945000	44.1900	+0.386%	193,960	+17.696%
2025-09-19	44.6700	44.67000	44.020000	44.0200	-1.543%	156,687	+18.151%
2025-09-18	44.3600	44.71000	44.103700	44.7100	+1.706%	212,756	+16.327%
2025-09-17	44.1400	44.64990	43.770000	43.9600	+0.068%	260,705	+18.312%
2025-09-16	44.2300	44.23000	43.667400	43.9300	-0.431%	68,823	+18.393%
2025-09-15	44.4600	44.46000	44.040000	44.1200	-0.068%	82,266	+17.883%
2025-09-12	44.5700	44.57000	44.120000	44.1500	-1.142%	91,770	+17.803%
2025-09-11	44.0400	44.66000	43.968000	44.6600	+1.754%	86,429	+16.458%
2025-09-10	44.1500	44.17830	43.690000	43.8900	-0.205%	77,438	+18.501%
2025-09-09	44.3500	44.35000	43.749400	43.9800	-0.790%	59,954	+18.258%
2025-09-08	44.4300	44.51000	44.010000	44.3300	+0.068%	74,847	+17.325%
2025-09-05	44.3600	44.65000	43.920400	44.3000	+0.204%	119,554	+17.404%
2025-09-04	43.8800	44.21000	43.660100	44.2100	+1.283%	98,206	+17.643%
2025-09-03	43.4900	43.78990	43.411100	43.6500	+0.023%	102,395	+19.152%
2025-09-02	43.4800	43.69800	43.200100	43.6400	-0.411%	72,427	+19.180%
2025-08-29	44.0300	44.03990	43.600100	43.8200	-0.409%	62,570	+18.690%
2025-08-28	44.1700	44.17000	43.730800	44.0000	+0.068%	136,930	+18.205%
2025-08-27	43.7600	44.02990	43.710000	43.9700	+0.595%	100,271	+18.285%
2025-08-26	43.6900	43.84000	43.500100	43.7100	+0.367%	75,821	+18.989%
2025-08-25	43.8300	43.86990	43.544400	43.5500	-0.752%	88,383	+19.426%
2025-08-22	42.9600	44.01820	42.771800	43.8800	+2.691%	76,178	+18.528%
2025-08-21	42.6300	42.88000	42.500000	42.7300	+0.070%	123,084	+21.718%
2025-08-20	42.8500	42.92990	42.510000	42.7000	-0.304%	72,035	+21.803%
2025-08-19	42.8500	43.16000	42.650100	42.8300	+0.187%	122,337	+21.434%
2025-08-18	42.6100	42.80990	42.610000	42.7500	+0.329%	79,910	+21.661%
2025-08-15	42.9200	43.08680	42.600000	42.6100	-0.722%	97,370	+22.061%
2025-08-14	43.0400	43.14990	42.690000	42.9200	-1.015%	247,959	+21.179%
2025-08-13	42.8500	43.45000	42.720000	43.3600	+1.569%	209,235	+19.949%
2025-08-12	41.9500	42.79000	41.880100	42.6900	+2.056%	161,778	+21.832%
2025-08-11	42.0000	42.09000	41.710000	41.8300	-0.191%	96,454	+24.337%
2025-08-08	42.0400	42.16990	41.766900	41.9100	+0.359%	378,124	+24.099%
2025-08-07	42.1800	42.19000	41.586500	41.7600	-0.382%	96,878	+24.545%
2025-08-06	42.2100	42.21000	41.815000	41.9200	-0.333%	76,578	+24.070%
2025-08-05	42.2700	42.27000	41.650100	42.0600	+0.167%	125,264	+23.657%
2025-08-04	41.5800	41.99000	41.500000	41.9900	+1.695%	86,943	+23.863%
2025-08-01	41.5200	41.52000	40.787100	41.2900	-1.456%	107,627	+25.963%
2025-07-31	42.3000	42.36990	41.750100	41.9000	-0.593%	70,246	+24.129%
2025-07-30	42.5100	42.66990	42.000000	42.1500	-0.566%	139,904	+23.393%
2025-07-29	42.4500	42.54940	42.220000	42.3900	+0.213%	126,818	+22.694%
2025-07-28	42.5100	42.51000	42.240000	42.3000	-0.471%	251,647	+22.955%
2025-07-25	42.2300	42.51990	42.100100	42.5000	+0.711%	87,301	+22.376%
2025-07-24	42.5500	42.55000	42.120000	42.2000	-0.799%	112,897	+23.246%
2025-07-23	42.5000	42.54000	42.276700	42.5400	+0.901%	74,530	+22.261%
2025-07-22	41.6600	42.23000	41.660000	42.1600	+1.006%	182,130	+23.363%
2025-07-21	42.0500	42.14990	41.700000	41.7400	-0.572%	160,981	+24.605%
2025-07-18	42.3500	42.35000	41.857000	41.9800	-0.380%	151,545	+23.892%
2025-07-17	41.8200	42.21000	41.720000	42.1400	+1.031%	94,374	+23.422%
2025-07-16	41.5800	41.75990	41.100000	41.7100	+0.554%	80,480	+24.694%
2025-07-15	42.4000	42.40000	41.455000	41.4800	-1.822%	84,449	+25.386%
2025-07-14	42.0400	42.25000	41.900000	42.2500	+0.523%	68,964	+23.101%
2025-07-11	42.2900	42.29000	41.900000	42.0300	-0.919%	98,270	+23.745%
2025-07-10	42.3400	42.59990	42.176000	42.4200	+0.379%	79,986	+22.607%
2025-07-09	42.3800	42.38000	41.870100	42.2600	+0.643%	129,695	+23.071%
2025-07-08	42.0200	42.22500	41.920100	41.9900	-0.119%	228,772	+23.863%
2025-07-07	42.3700	42.54500	41.760000	42.0400	-1.082%	389,393	+23.716%
2025-07-03	42.3700	42.51000	42.350100	42.5000	+0.735%	165,846	+22.376%
2025-07-02	41.9900	42.19000	41.740600	42.1900	+0.716%	189,559	+23.276%
2025-07-01	41.4000	42.19000	41.220000	41.8900	+1.013%	148,882	+24.159%
2025-06-30	41.6300	41.63000	41.280000	41.4700	+0.217%	151,740	+25.416%
2025-06-27	41.3700	41.67990	41.160000	41.3800	+0.097%	132,761	+25.689%
2025-06-26	41.0700	41.34000	40.950000	41.3400	+1.398%	142,660	+25.810%
2025-06-25	41.1700	41.31060	40.760000	40.7700	-1.212%	287,319	+27.569%
2025-06-24	41.2400	41.33950	40.991900	41.2700	+0.781%	94,390	+26.024%
2025-06-23	40.3300	40.95000	40.176400	40.9500	+1.261%	149,648	+27.009%
2025-06-20	40.7800	40.86000	40.234200	40.4400	-0.443%	450,427	+28.610%
2025-06-18	40.5600	40.90000	40.485000	40.6200	+0.470%	76,971	+28.040%
2025-06-17	40.5100	40.78700	40.420000	40.4300	-0.858%	109,511	+28.642%
2025-06-16	40.6800	40.99910	40.650000	40.7800	+0.866%	112,323	+27.538%
2025-06-13	40.5900	40.86990	40.220100	40.4300	-1.486%	214,257	+28.642%
2025-06-12	40.8400	41.05000	40.700000	41.0400	+0.220%	137,527	+26.730%
2025-06-11	41.3000	41.34000	40.890000	40.9500	-0.486%	282,398	+27.009%
2025-06-10	41.2400	41.29280	40.980000	41.1500	+0.341%	98,938	+26.391%
2025-06-09	41.1300	41.24000	40.840000	41.0100	0.000%	143,001	+26.823%
2025-06-06	41.0000	41.17000	40.850000	41.0100	+0.836%	74,678	+26.823%
2025-06-05	40.8400	40.84000	40.430000	40.6700	-0.025%	100,303	+27.883%
2025-06-04	40.8800	40.91630	40.610000	40.6800	-0.123%	174,833	+27.852%
2025-06-03	40.5300	40.86990	40.230000	40.7300	+0.742%	127,764	+27.695%
2025-06-02	40.5000	40.50000	39.788000	40.4300	-0.049%	132,939	+28.642%
2025-05-30	40.4000	40.54000	40.090000	40.4500	-0.099%	184,287	+28.578%
2025-05-29	40.6200	40.62000	40.150000	40.4900	+0.496%	363,309	+28.451%
2025-05-28	40.9000	40.90000	40.290000	40.2900	-1.274%	149,378	+29.089%
2025-05-27	40.4500	41.06000	40.250000	40.8100	+2.153%	235,968	+27.444%
2025-05-23	39.6900	40.15000	39.610000	39.9500	-0.424%	186,697	+30.188%
2025-05-22	40.0700	40.29990	39.850000	40.1200	-0.124%	238,533	+29.636%
2025-05-21	40.9500	40.97990	40.125000	40.1700	-2.453%	137,678	+29.475%
2025-05-20	41.1900	41.35000	41.030100	41.1800	-0.024%	150,634	+26.299%
2025-05-19	40.8800	41.35000	40.820300	41.1900	-0.411%	106,149	+26.269%
2025-05-16	41.0800	41.36000	40.830000	41.3600	+1.323%	285,754	+25.750%
2025-05-15	40.5400	40.96000	40.480000	40.8200	+0.319%	120,785	+27.413%
2025-05-14	41.0100	41.01000	40.580000	40.6900	-0.440%	129,989	+27.820%
2025-05-13	40.7900	41.10990	40.714800	40.8700	+0.516%	167,731	+27.257%
2025-05-12	40.9200	40.98990	40.390000	40.6600	+2.911%	441,972	+27.914%
2025-05-09	39.8100	39.83990	39.380000	39.5100	-0.328%	244,779	+31.638%
2025-05-08	39.5000	39.94390	39.280000	39.6400	+1.097%	180,609	+31.206%
2025-05-07	39.2700	39.38000	38.910000	39.2100	+0.564%	135,945	+32.645%
2025-05-06	38.9600	39.30850	38.768500	38.9900	-0.434%	149,370	+33.393%
2025-05-05	39.0900	39.54000	39.045000	39.1600	-0.305%	303,684	+32.814%
2025-05-02	39.0400	39.45000	38.900100	39.2800	+2.238%	511,284	+32.408%
2025-05-01	38.4500	38.86000	38.075400	38.4200	-0.052%	261,540	+35.372%
2025-04-30	37.9900	38.44920	37.580000	38.4400	-0.130%	128,232	+35.302%
2025-04-29	38.1900	38.61510	37.900100	38.4900	+0.313%	424,999	+35.126%
2025-04-28	38.0500	38.41000	37.750100	38.3700	+0.629%	1,269,514	+35.549%
2025-04-25	38.0900	38.13000	37.709600	38.1300	-0.052%	733,897	+36.402%
2025-04-24	37.5000	38.38000	37.312600	38.1500	+1.517%	798,737	+36.330%
2025-04-23	37.9600	38.46000	37.330000	37.5800	+1.458%	1,103,418	+38.398%
2025-04-22	36.5900	37.27000	36.460700	37.0400	+2.320%	1,482,859	+40.416%
2025-04-21	36.7100	36.72820	35.730000	36.2000	-2.189%	817,366	+43.674%
2025-04-17	36.9300	37.21500	36.710100	37.0100	+0.653%	376,828	+40.530%
2025-04-16	37.0900	37.17000	36.315000	36.7700	-1.209%	478,650	+41.447%
2025-04-15	37.1200	37.45600	36.940000	37.2200	-0.054%	1,433,809	+39.737%
2025-04-14	37.3300	37.33000	36.494700	37.2400	+1.582%	2,198,352	+39.662%
2025-04-11	35.9900	36.91500	35.450100	36.6600	+1.075%	1,502,795	+41.871%
2025-04-10	36.8000	36.80000	35.308200	36.2700	-4.098%	324,608	+43.397%
2025-04-09	34.3000	38.14000	34.140600	37.8200	+9.086%	3,040,391	+37.520%
2025-04-08	36.7000	36.70000	34.185000	34.6700	-2.283%	2,387,175	+50.014%
2025-04-07	34.6600	36.62010	33.952400	35.4800	-0.393%	2,506,630	+46.590%
2025-04-04	36.1000	36.45130	35.193500	35.6200	-4.810%	594,407	+46.013%
2025-04-03	38.2500	38.44460	37.350000	37.4200	-5.696%	342,447	+38.990%
2025-04-02	38.9100	39.74000	38.785000	39.6800	+1.224%	346,646	+31.074%
2025-04-01	38.8100	39.31000	38.460000	39.2000	+0.102%	496,195	+32.679%
2025-03-31	38.3500	39.16000	38.120000	39.1600	+0.902%	1,588,742	+32.814%
2025-03-28	39.2900	39.43000	38.612000	38.8100	-1.497%	552,830	+34.012%
2025-03-27	39.6400	39.66770	39.262400	39.4000	-0.580%	722,142	+32.005%
2025-03-26	39.9000	40.06000	39.474300	39.6300	-0.477%	277,698	+31.239%
2025-03-25	39.8700	39.97920	39.600100	39.8200	-0.201%	204,240	+30.613%
2025-03-24	39.3700	40.00500	39.300000	39.9000	+2.360%	598,208	+30.351%
2025-03-21	38.8500	39.08000	38.699200	38.9800	-1.041%	372,219	+33.427%
2025-03-20	39.3900	39.73460	39.298600	39.3900	-0.606%	265,512	+32.039%
2025-03-19	39.1300	39.83500	39.130000	39.6300	+1.407%	502,080	+31.239%
2025-03-18	39.1700	39.17000	38.885700	39.0800	-0.762%	263,660	+33.086%
2025-03-17	38.7100	39.47500	38.710000	39.3800	+1.573%	288,035	+32.072%
2025-03-14	38.2000	38.88000	38.070000	38.7700	+1.919%	1,136,526	+34.150%
2025-03-13	38.5100	38.67000	37.850000	38.0400	-1.451%	684,151	+36.725%
2025-03-12	39.0300	39.03500	38.364500	38.6000	-0.336%	847,831	+34.741%
2025-03-11	38.7900	39.16500	38.345000	38.7300	-0.026%	2,222,603	+34.289%
2025-03-10	39.0800	39.40990	38.424000	38.7400	-2.147%	513,866	+34.254%
2025-03-07	39.2900	39.74810	38.690000	39.5900	+0.712%	231,562	+31.372%
2025-03-06	39.4600	39.82900	39.211792	39.3100	-1.627%	455,983	+32.307%
2025-03-05	39.6400	40.05000	39.360000	39.9600	+0.833%	782,625	+30.155%
2025-03-04	39.8200	40.23000	39.170000	39.6300	-1.467%	594,242	+31.239%
2025-03-03	41.0200	41.16000	39.980000	40.2200	-1.783%	470,579	+29.314%
2025-02-28	40.5000	40.96000	40.385000	40.9500	+0.962%	234,116	+27.009%
2025-02-27	41.0000	41.05000	40.510000	40.5600	-1.097%	242,723	+28.230%
2025-02-26	41.1400	41.45100	40.809700	41.0100	+0.122%	158,031	+26.823%
2025-02-25	40.8700	41.19180	40.650000	40.9600	-0.049%	240,922	+26.978%
2025-02-24	41.2200	41.22000	40.750000	40.9800	-0.098%	296,815	+26.916%
2025-02-21	42.3200	42.32000	40.900700	41.0200	-2.449%	260,903	+26.792%
2025-02-20	42.3700	42.44230	41.801000	42.0500	-1.059%	158,747	+23.686%
2025-02-19	42.3700	42.58000	42.292800	42.5000	-0.282%	289,771	+22.376%

.dark-mode .mXfbfc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mXfbfc{ color: #333333; background-color: white; border: 2px solid #333333; }FSMDFidelity Small-Mid Multifactor ETFstock NYSE ETF

FSMD
Fidelity Small-Mid Multifactor ETF
stock NYSE ETF