Fidelity Small-Mid Multifactor ETF

FSMD
🏛️ usa →
44.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 35.63 35.94 35.63 35.81 0.0M
2021-12-30 35.90 36.13 35.79 35.79 0.0M
2021-12-29 35.81 35.90 35.81 35.86 0.0M
2021-12-28 36.06 36.06 35.69 35.71 0.0M
2021-12-27 35.59 35.72 35.24 35.72 0.0M
2021-12-23 35.16 35.28 35.15 35.24 0.0M
2021-12-22 34.76 35.02 34.71 35.00 0.0M
2021-12-21 34.05 34.66 34.05 34.64 0.0M
2021-12-20 33.75 33.83 33.32 33.83 0.0M
2021-12-17 34.39 34.68 34.20 34.38 0.0M
2021-12-16 35.00 35.09 34.46 34.57 0.0M
2021-12-15 34.43 34.88 34.23 34.88 0.0M
2021-12-14 34.50 34.76 34.41 34.41 0.0M
2021-12-13 34.76 34.81 34.60 34.63 0.0M
2021-12-10 35.41 35.41 34.86 34.99 0.0M
2021-12-09 35.27 35.27 34.94 34.94 0.0M
2021-12-08 35.17 35.43 35.17 35.37 0.0M
2021-12-07 35.22 35.43 35.17 35.17 0.0M
2021-12-06 34.25 34.89 34.25 34.64 0.0M
2021-12-03 34.61 34.61 33.83 34.09 0.0M
2021-12-02 33.50 34.57 33.50 34.37 0.0M
2021-12-01 34.49 34.63 33.55 33.55 0.0M
2021-11-30 34.32 34.50 33.87 33.92 0.0M
2021-11-29 35.59 35.59 34.65 34.84 0.0M
2021-11-26 35.24 35.24 34.59 34.89 0.0M
2021-11-24 36.00 36.02 35.91 35.99 0.0M
2021-11-23 36.04 36.11 35.80 36.04 0.0M
2021-11-22 36.10 36.32 36.00 36.00 0.0M
2021-11-19 36.01 36.01 35.82 35.83 0.0M
2021-11-18 36.24 36.26 35.92 36.11 0.0M
2021-11-17 36.28 36.28 36.08 36.21 0.0M
2021-11-16 36.46 36.65 36.45 36.53 0.0M
2021-11-15 36.77 36.77 36.41 36.46 0.0M
2021-11-12 36.67 36.67 36.34 36.43 0.0M
2021-11-11 36.25 36.41 36.16 36.32 0.0M
2021-11-10 36.32 36.50 36.07 36.12 0.0M
2021-11-09 36.46 36.46 36.31 36.40 0.0M
2021-11-08 36.40 36.67 36.37 36.41 0.0M
2021-11-05 36.89 36.89 36.32 36.41 0.0M
2021-11-04 36.41 36.41 35.90 35.95 0.0M
2021-11-03 35.69 36.20 35.69 36.12 0.0M
2021-11-02 35.42 35.67 35.42 35.60 0.0M
2021-11-01 35.34 35.62 35.09 35.62 0.0M
2021-10-29 34.94 35.04 34.85 34.96 0.0M
2021-10-28 34.57 34.95 34.57 34.95 0.0M
2021-10-27 35.06 35.06 34.47 34.47 0.0M
2021-10-26 35.42 35.42 35.04 35.04 0.0M
2021-10-25 35.23 35.41 35.23 35.39 0.0M
2021-10-22 35.18 35.32 35.05 35.19 0.0M
2021-10-21 35.16 35.16 34.89 35.12 0.0M
2021-10-20 35.03 35.09 35.00 35.03 0.0M
2021-10-19 34.90 34.90 34.69 34.77 0.0M
2021-10-18 34.54 34.78 34.54 34.72 0.0M
2021-10-15 34.84 35.00 34.60 34.63 0.0M
2021-10-14 34.34 34.63 34.34 34.63 0.0M
2021-10-13 34.09 34.13 33.91 34.08 0.0M
2021-10-12 34.14 34.19 34.02 34.09 0.0M
2021-10-11 34.32 34.43 33.98 33.99 0.0M
2021-10-08 34.41 34.45 34.17 34.18 0.0M
2021-10-07 34.17 34.54 34.17 34.39 0.0M
2021-10-06 33.58 33.92 33.44 33.85 0.0M
2021-10-05 33.88 34.25 33.88 34.02 0.0M
2021-10-04 34.02 34.06 33.67 33.82 0.0M
2021-10-01 33.40 34.11 33.36 33.94 0.0M
2021-09-30 34.27 34.27 33.46 33.47 0.0M
2021-09-29 34.32 34.32 33.83 33.97 0.0M
2021-09-28 34.17 34.17 33.89 33.89 0.0M
2021-09-27 34.23 34.60 34.23 34.41 0.0M
2021-09-24 33.95 34.19 33.92 34.05 0.0M
2021-09-23 34.07 34.15 33.94 34.02 0.0M
2021-09-22 33.34 33.65 33.34 33.51 0.0M
2021-09-21 33.41 33.45 32.97 33.09 0.0M
2021-09-20 33.21 33.21 32.61 33.05 0.1M
2021-09-17 33.83 33.83 33.54 33.62 0.0M
2021-09-16 34.26 34.26 34.00 34.03 0.0M
2021-09-15 33.83 34.16 33.83 34.16 0.0M
2021-09-14 34.15 34.31 33.70 33.70 0.0M
2021-09-13 34.30 34.30 33.94 34.11 0.0M
2021-09-10 34.60 34.60 33.93 33.94 0.0M
2021-09-09 34.33 34.57 34.27 34.27 0.0M
2021-09-08 34.48 34.48 34.25 34.33 0.0M
2021-09-07 35.05 35.05 34.47 34.47 0.0M
2021-09-03 35.43 35.43 34.77 34.87 0.0M
2021-09-02 34.78 35.01 34.78 34.98 0.0M
2021-09-01 35.06 35.06 34.53 34.75 0.0M
2021-08-31 34.79 34.79 34.58 34.68 0.0M
2021-08-30 35.11 35.11 34.71 34.71 0.0M
2021-08-27 34.77 34.91 34.21 34.87 0.0M
2021-08-26 34.64 34.64 34.20 34.21 0.0M
2021-08-25 34.44 34.66 34.44 34.50 0.0M
2021-08-24 34.22 34.34 33.94 34.27 0.0M
2021-08-23 34.19 34.19 33.82 34.10 0.0M
2021-08-20 33.35 33.68 33.35 33.68 0.0M
2021-08-19 33.24 33.41 33.01 33.25 0.0M
2021-08-18 33.69 33.93 33.58 33.58 0.0M
2021-08-17 33.75 33.87 33.70 33.87 0.0M
2021-08-16 34.05 34.29 33.98 34.22 0.0M
2021-08-13 34.30 34.33 34.22 34.26 0.0M
2021-08-12 34.50 34.50 34.24 34.38 0.0M
2021-08-11 34.36 34.48 34.17 34.48 0.0M
2021-08-10 34.21 34.21 34.12 34.13 0.0M
2021-08-09 34.26 34.26 34.08 34.08 0.0M
2021-08-06 34.37 34.37 34.17 34.27 0.5M
2021-08-05 34.00 34.06 33.96 34.06 0.0M
2021-08-04 33.95 34.01 33.77 33.79 0.0M
2021-08-03 33.84 34.10 33.77 34.10 0.0M
2021-08-02 34.01 34.30 33.84 33.84 0.0M
2021-07-30 33.91 34.08 33.91 33.95 0.0M
2021-07-29 33.77 34.15 33.77 34.00 0.0M
2021-07-28 33.45 33.81 33.45 33.64 0.0M
2021-07-27 33.33 33.41 33.22 33.39 0.0M
2021-07-26 33.58 33.75 33.49 33.56 0.0M
2021-07-23 33.36 33.71 33.30 33.57 0.0M
2021-07-22 33.54 33.54 33.14 33.24 0.0M
2021-07-21 33.67 33.82 33.58 33.61 0.0M
2021-07-20 33.00 33.40 32.85 33.25 0.0M
2021-07-19 32.75 32.75 32.30 32.48 0.0M
2021-07-16 33.42 33.42 32.97 32.99 0.0M
2021-07-15 33.04 33.37 33.04 33.30 0.0M
2021-07-14 33.59 33.72 33.35 33.35 0.0M
2021-07-13 34.00 34.00 33.53 33.53 0.0M
2021-07-12 33.69 34.03 33.69 34.03 0.0M
2021-07-09 33.70 33.97 33.70 33.96 0.0M
2021-07-08 33.00 34.36 32.88 33.87 0.1M
2021-07-07 33.69 33.73 33.37 33.69 0.0M
2021-07-06 34.22 34.22 33.42 33.69 0.0M
2021-07-02 34.36 34.36 33.93 34.04 0.0M
2021-07-01 33.99 34.22 33.99 34.08 0.0M
2021-06-30 33.84 33.92 33.82 33.89 0.0M
2021-06-29 33.80 34.07 33.80 33.84 0.0M
2021-06-28 33.96 33.97 33.75 33.80 0.0M
2021-06-25 33.96 34.13 33.92 34.11 0.0M
2021-06-24 33.61 33.83 33.61 33.81 0.0M
2021-06-23 33.45 33.67 33.45 33.50 0.0M
2021-06-22 33.48 33.55 33.35 33.49 0.0M
2021-06-21 32.95 33.49 32.90 33.48 0.0M
2021-06-18 33.05 33.19 32.79 32.83 0.0M
2021-06-17 33.76 33.98 33.18 33.54 0.0M
2021-06-16 34.36 34.37 33.80 34.01 0.1M
2021-06-15 34.45 34.45 34.06 34.25 0.0M
2021-06-14 34.31 34.41 34.16 34.24 0.1M
2021-06-11 34.55 34.60 34.32 34.48 0.0M
2021-06-10 34.54 34.54 34.25 34.27 0.0M
2021-06-09 34.66 34.66 34.27 34.33 0.0M
2021-06-08 34.54 34.55 34.23 34.47 0.0M
2021-06-07 34.30 34.32 34.17 34.25 0.0M
2021-06-04 34.25 34.35 34.07 34.21 0.1M
2021-06-03 34.15 34.15 33.82 34.04 0.0M
2021-06-02 34.24 34.29 34.10 34.17 0.0M
2021-06-01 34.36 34.37 34.18 34.35 0.0M
2021-05-28 34.28 34.28 34.07 34.11 0.0M
2021-05-27 34.05 34.15 34.01 34.01 0.0M
2021-05-26 33.85 33.92 33.65 33.87 0.0M
2021-05-25 33.99 33.99 33.54 33.54 0.0M
2021-05-24 33.82 33.93 33.77 33.77 0.0M
2021-05-21 33.96 33.98 33.65 33.70 0.0M
2021-05-20 33.53 33.67 33.47 33.62 0.0M
2021-05-19 33.05 33.38 33.00 33.36 0.0M
2021-05-18 33.95 34.02 33.55 33.55 0.0M
2021-05-17 34.07 34.07 33.75 33.98 0.0M
2021-05-14 33.95 34.06 33.70 34.03 0.0M
2021-05-13 33.18 33.54 33.09 33.47 0.0M
2021-05-12 33.56 33.59 32.78 32.83 0.0M
2021-05-11 33.13 33.78 33.13 33.74 0.0M
2021-05-10 34.73 34.73 34.08 34.08 0.0M
2021-05-07 34.08 34.45 34.08 34.45 0.0M
2021-05-06 34.06 34.08 33.75 34.08 0.0M
2021-05-05 34.08 34.08 33.67 33.86 0.0M
2021-05-04 34.20 34.20 33.64 33.95 0.0M
2021-05-03 34.30 34.30 33.99 34.08 0.0M
2021-04-30 34.76 34.76 33.74 33.79 0.0M
2021-04-29 34.23 34.50 34.02 34.17 0.0M
2021-04-28 34.06 34.17 34.06 34.10 0.0M
2021-04-27 34.32 34.32 34.06 34.12 0.0M
2021-04-26 34.23 34.28 34.05 34.10 0.0M
2021-04-23 33.68 34.06 33.67 33.91 0.0M
2021-04-22 33.66 33.77 33.40 33.51 0.0M
2021-04-21 33.20 33.67 33.20 33.67 0.0M
2021-04-20 33.52 33.52 32.95 33.14 0.0M
2021-04-19 34.00 34.00 33.30 33.52 0.0M
2021-04-16 33.88 33.88 33.59 33.73 0.0M
2021-04-15 33.71 33.71 33.41 33.54 0.0M
2021-04-14 33.30 33.53 33.26 33.29 0.0M
2021-04-13 33.30 33.30 32.94 33.12 0.0M
2021-04-12 33.28 33.30 33.00 33.27 0.0M
2021-04-09 33.09 33.28 32.88 33.21 0.0M
2021-04-08 32.95 33.07 32.79 33.07 0.0M
2021-04-07 33.26 33.28 32.91 32.95 0.0M
2021-04-06 33.30 33.42 33.21 33.24 0.0M
2021-04-05 33.17 33.43 33.04 33.27 0.0M
2021-04-01 32.63 32.95 32.63 32.95 0.0M
2021-03-31 32.76 32.82 32.49 32.56 0.0M
2021-03-30 32.26 32.51 32.18 32.51 0.0M
2021-03-29 32.25 32.77 32.11 32.11 0.0M
2021-03-26 32.19 32.64 32.10 32.64 0.0M
2021-03-25 31.29 32.10 30.68 32.00 0.1M
2021-03-24 31.93 32.13 31.47 31.47 0.0M
2021-03-23 32.49 32.49 31.67 31.67 0.0M
2021-03-22 32.58 32.74 32.42 32.51 0.0M
2021-03-19 32.73 32.83 32.43 32.67 0.0M
2021-03-18 33.04 33.39 32.63 32.73 0.0M
2021-03-17 32.94 33.28 32.79 33.15 0.0M
2021-03-16 33.71 33.71 33.00 33.06 0.0M
2021-03-15 33.81 33.81 32.96 33.37 0.1M
2021-03-12 33.30 33.30 32.88 33.12 0.0M
2021-03-11 33.00 33.00 32.61 32.85 0.0M
2021-03-10 32.33 32.55 32.31 32.46 0.0M
2021-03-09 32.53 32.53 32.00 32.03 0.0M
2021-03-08 32.06 32.13 31.49 31.82 0.0M
2021-03-05 31.19 31.49 30.44 31.49 0.0M
2021-03-04 31.47 31.47 30.27 30.70 0.0M
2021-03-03 31.65 31.71 31.37 31.37 0.0M
2021-03-02 32.02 32.02 31.55 31.55 0.0M
2021-03-01 31.78 32.05 31.71 31.93 0.0M
2021-02-26 31.55 31.55 30.82 31.18 0.0M
2021-02-25 32.14 32.14 31.22 31.30 0.0M
2021-02-24 31.65 32.20 31.65 32.14 0.0M
2021-02-23 31.49 31.73 31.00 31.62 0.0M
2021-02-22 31.53 31.83 31.53 31.62 0.0M
2021-02-19 31.71 31.85 31.69 31.75 0.0M
2021-02-18 31.50 31.50 31.21 31.35 0.0M
2021-02-17 31.84 31.84 31.43 31.75 0.0M
2021-02-16 33.08 33.08 31.91 31.95 0.0M
2021-02-12 32.04 32.08 31.85 32.08 0.0M
2021-02-11 31.69 31.96 31.59 31.85 0.0M
2021-02-10 32.20 32.20 31.60 31.68 0.0M
2021-02-09 31.53 31.84 31.48 31.80 0.0M
2021-02-08 31.23 31.57 31.23 31.57 0.0M
2021-02-05 31.34 31.34 30.82 31.07 0.1M
2021-02-04 30.87 30.87 30.36 30.75 0.0M
2021-02-03 30.49 30.49 30.04 30.31 0.0M
2021-02-02 30.64 30.64 30.10 30.32 0.0M
2021-02-01 29.80 29.96 29.51 29.96 0.0M
2021-01-29 30.32 30.32 29.33 29.45 0.1M
2021-01-28 29.80 30.05 29.80 29.91 0.0M
2021-01-27 30.65 30.65 29.67 29.76 0.0M
2021-01-26 30.95 30.95 30.43 30.43 0.0M
2021-01-25 31.61 31.61 30.41 30.72 0.0M
2021-01-22 30.48 30.77 30.34 30.77 0.0M
2021-01-21 30.98 30.98 30.56 30.62 0.0M
2021-01-20 31.47 31.47 30.63 30.72 0.0M
2021-01-19 30.68 30.68 30.38 30.50 0.0M
2021-01-15 30.33 30.37 30.13 30.26 0.0M
2021-01-14 30.93 30.93 30.45 30.52 0.0M
2021-01-13 30.36 30.36 30.18 30.21 0.0M
2021-01-12 30.73 30.89 29.98 30.46 0.0M
2021-01-11 30.34 30.34 29.89 30.05 0.0M
2021-01-08 30.19 30.30 29.82 30.01 0.0M
2021-01-07 29.90 30.16 29.90 30.13 0.0M
2021-01-06 29.65 29.86 29.11 29.71 0.0M
2021-01-05 28.30 28.88 28.30 28.79 0.0M
2021-01-04 28.84 28.96 28.17 28.41 0.0M