Fidelity Small-Mid Multifactor ETF (FSMD)
44.18
+0.42
(+0.96%)
USD |
NYSEARCA |
Nov 22, 16:00
44.18
0.00 (0.00%)
After-Hours: 16:05
FSMD Price: 44.18 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 43.10 | 43.76 | 43.06 | 43.76 | 102104.0 |
| Nov 20, 2024 | 42.93 | 43.41 | 42.54 | 42.99 | 100749.0 |
| Nov 19, 2024 | 42.50 | 42.93 | 42.36 | 42.93 | 81661.00 |
| Nov 18, 2024 | 42.79 | 43.00 | 42.68 | 42.77 | 140782.0 |
| Nov 15, 2024 | 43.12 | 43.12 | 42.54 | 42.67 | 49449.00 |
| Nov 14, 2024 | 43.79 | 43.79 | 43.04 | 43.10 | 160246.0 |
| Nov 13, 2024 | 44.12 | 44.18 | 43.53 | 43.60 | 117379.0 |
| Nov 12, 2024 | 44.38 | 44.42 | 43.75 | 43.88 | 85084.00 |
| Nov 11, 2024 | 44.40 | 44.54 | 44.22 | 44.38 | 158356.0 |
| Nov 08, 2024 | 43.74 | 44.06 | 43.65 | 43.99 | 276765.0 |
| Nov 07, 2024 | 44.05 | 44.05 | 43.60 | 43.67 | 195089.0 |
| Nov 06, 2024 | 43.54 | 43.86 | 43.05 | 43.71 | 193116.0 |
| Nov 05, 2024 | 41.05 | 41.73 | 40.94 | 41.68 | 46247.00 |
| Nov 04, 2024 | 40.94 | 41.24 | 40.88 | 41.04 | 65423.00 |
| Nov 01, 2024 | 41.13 | 41.26 | 40.81 | 40.92 | 42228.00 |
| Oct 31, 2024 | 41.36 | 41.40 | 40.87 | 40.87 | 50374.00 |
| Oct 30, 2024 | 41.32 | 41.84 | 41.32 | 41.46 | 48170.00 |
| Oct 29, 2024 | 41.27 | 41.50 | 41.08 | 41.50 | 50021.00 |
| Oct 28, 2024 | 41.27 | 41.51 | 41.27 | 41.43 | 64008.00 |
| Oct 25, 2024 | 41.35 | 41.45 | 40.90 | 41.00 | 41203.00 |
| Oct 24, 2024 | 41.27 | 41.29 | 41.03 | 41.22 | 205326.0 |
| Oct 23, 2024 | 41.32 | 41.33 | 40.91 | 41.26 | 66781.00 |
| Oct 22, 2024 | 41.58 | 41.58 | 41.27 | 41.40 | 49625.00 |
| Oct 21, 2024 | 42.33 | 42.33 | 41.60 | 41.65 | 68607.00 |
| Oct 18, 2024 | 42.73 | 42.73 | 42.12 | 42.19 | 91112.00 |
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
44.38
Maximum
Nov 11 2024
32.04
Average
32.95
Median
Apr 07 2021