Fidelity Small-Mid Multifactor ETF (FSMD)
38.65
+0.02
(+0.05%)
USD |
NYSEARCA |
May 17, 16:00
38.60
-0.05
(-0.13%)
After-Hours: 20:00
FSMD Price: 38.65 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 38.82 | 38.82 | 38.53 | 38.65 | 24000.00 |
May 16, 2024 | 38.88 | 38.88 | 38.62 | 38.63 | 174512.0 |
May 15, 2024 | 38.91 | 38.94 | 38.72 | 38.91 | 45985.00 |
May 14, 2024 | 38.57 | 38.60 | 38.42 | 38.60 | 23906.00 |
May 13, 2024 | 38.49 | 38.65 | 38.30 | 38.34 | 35646.00 |
May 10, 2024 | 38.52 | 38.52 | 38.22 | 38.31 | 43898.00 |
May 09, 2024 | 38.05 | 38.41 | 38.00 | 38.41 | 119387.0 |
May 08, 2024 | 37.81 | 38.07 | 37.81 | 38.05 | 60294.00 |
May 07, 2024 | 38.04 | 38.28 | 38.04 | 38.11 | 33783.00 |
May 06, 2024 | 37.86 | 37.99 | 37.83 | 37.97 | 21195.00 |
May 03, 2024 | 37.67 | 37.88 | 37.45 | 37.56 | 47258.00 |
May 02, 2024 | 37.09 | 37.27 | 36.76 | 37.25 | 68785.00 |
May 01, 2024 | 36.64 | 37.26 | 36.63 | 36.80 | 37946.00 |
Apr 30, 2024 | 37.22 | 37.22 | 36.59 | 36.59 | 62797.00 |
Apr 29, 2024 | 37.25 | 37.36 | 37.20 | 37.30 | 35160.00 |
Apr 26, 2024 | 36.97 | 37.17 | 36.97 | 37.01 | 89284.00 |
Apr 25, 2024 | 36.70 | 36.96 | 36.59 | 36.92 | 15167.00 |
Apr 24, 2024 | 37.19 | 37.21 | 36.93 | 37.14 | 437842.0 |
Apr 23, 2024 | 36.70 | 37.24 | 36.69 | 37.16 | 242778.0 |
Apr 22, 2024 | 36.35 | 36.79 | 36.29 | 36.61 | 1.537M |
Apr 19, 2024 | 36.00 | 36.34 | 36.00 | 36.28 | 210981.0 |
Apr 18, 2024 | 36.19 | 36.40 | 35.99 | 36.08 | 45301.00 |
Apr 17, 2024 | 36.49 | 36.88 | 36.05 | 36.10 | 125261.0 |
Apr 16, 2024 | 36.35 | 36.69 | 36.13 | 36.44 | 129097.0 |
Apr 15, 2024 | 37.04 | 37.20 | 36.42 | 36.52 | 66414.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.23
Minimum
Mar 23 2020
38.91
Maximum
May 15 2024
30.49
Average
31.93
Median
Mar 01 2021