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
2022-12-30 31.65 31.65 31.08 31.33 0.0M
2022-12-29 31.06 31.51 31.06 31.41 0.0M
2022-12-28 31.83 31.83 30.91 30.92 0.0M
2022-12-27 31.83 31.83 31.31 31.45 0.0M
2022-12-23 31.09 31.42 31.09 31.38 0.0M
2022-12-22 31.47 31.47 30.77 31.21 0.0M
2022-12-21 31.17 31.58 31.17 31.51 0.0M
2022-12-20 30.83 31.11 30.83 30.97 0.0M
2022-12-19 31.27 31.27 30.73 30.85 0.0M
2022-12-16 31.33 31.33 30.88 31.13 0.0M
2022-12-15 31.85 31.85 31.47 31.53 0.0M
2022-12-14 32.77 32.77 32.05 32.16 0.0M
2022-12-13 32.89 32.93 32.23 32.32 0.0M
2022-12-12 31.85 32.23 31.85 32.23 0.0M
2022-12-09 32.20 32.21 31.89 31.90 0.0M
2022-12-08 32.39 32.41 32.07 32.20 0.0M
2022-12-07 32.14 32.20 32.01 32.08 0.0M
2022-12-06 32.37 32.37 31.96 32.14 0.0M
2022-12-05 33.44 33.44 32.32 32.40 0.0M
2022-12-02 32.75 33.31 32.75 33.19 0.1M
2022-12-01 33.65 33.65 33.11 33.14 0.0M
2022-11-30 32.29 33.21 32.26 33.21 0.0M
2022-11-29 32.58 32.67 32.46 32.52 0.0M
2022-11-28 32.97 32.97 32.36 32.42 0.0M
2022-11-25 33.00 33.05 32.89 32.97 0.0M
2022-11-23 32.78 32.86 32.70 32.85 0.0M
2022-11-22 32.68 32.85 32.55 32.85 0.0M
2022-11-21 32.39 32.43 32.23 32.40 0.0M
2022-11-18 32.27 32.43 32.17 32.40 0.0M
2022-11-17 31.70 32.08 31.70 32.08 0.0M
2022-11-16 32.95 32.95 32.21 32.22 0.0M
2022-11-15 33.12 33.12 32.54 32.63 0.0M
2022-11-14 32.49 32.75 32.29 32.29 0.0M
2022-11-11 32.62 32.70 32.51 32.55 0.0M
2022-11-10 32.05 32.58 32.05 32.58 0.0M
2022-11-09 31.46 31.60 31.08 31.08 0.0M
2022-11-08 31.66 31.94 31.57 31.67 0.0M
2022-11-07 31.58 31.71 31.39 31.67 0.0M
2022-11-04 31.36 31.50 30.90 31.40 0.0M
2022-11-03 31.17 31.17 30.67 30.98 0.0M
2022-11-02 32.27 32.27 31.17 31.17 0.1M
2022-11-01 32.42 32.42 31.79 31.95 0.0M
2022-10-31 31.75 31.95 31.67 31.89 0.0M
2022-10-28 31.47 31.88 31.42 31.88 0.0M
2022-10-27 31.52 31.61 31.26 31.26 0.0M
2022-10-26 31.49 31.65 31.24 31.24 0.1M
2022-10-25 30.85 31.27 30.70 31.20 0.0M
2022-10-24 30.60 30.70 30.31 30.66 0.0M
2022-10-21 30.07 30.41 29.86 30.40 0.0M
2022-10-20 30.22 30.22 29.73 29.80 0.0M
2022-10-19 30.45 30.45 30.01 30.22 0.0M
2022-10-18 30.88 30.88 30.43 30.58 0.0M
2022-10-17 30.13 30.29 30.09 30.22 0.0M
2022-10-14 30.24 30.24 29.49 29.53 0.0M
2022-10-13 29.00 30.22 29.00 30.15 0.0M
2022-10-12 29.36 29.63 29.35 29.46 0.0M
2022-10-11 29.41 29.75 29.37 29.54 0.0M
2022-10-10 29.52 29.65 29.46 29.53 0.0M
2022-10-07 29.85 29.85 29.48 29.53 0.0M
2022-10-06 30.57 30.57 30.13 30.17 0.0M
2022-10-05 30.07 30.45 30.01 30.33 0.0M
2022-10-04 29.93 30.50 29.93 30.50 0.0M
2022-10-03 29.58 29.67 29.38 29.52 0.0M
2022-09-30 29.29 29.29 28.73 28.73 0.0M
2022-09-29 28.89 28.92 28.66 28.91 0.0M
2022-09-28 28.68 29.47 28.68 29.42 0.0M
2022-09-27 28.98 29.09 28.51 28.65 0.0M
2022-09-26 29.08 29.19 28.59 28.67 0.0M
2022-09-23 29.21 29.21 28.69 29.03 0.0M
2022-09-22 30.22 30.22 29.62 29.68 0.0M
2022-09-21 30.67 30.78 30.17 30.17 0.0M
2022-09-20 30.59 30.60 30.34 30.51 0.0M
2022-09-19 30.87 30.96 30.74 30.93 0.0M
2022-09-16 30.79 30.79 30.35 30.63 0.0M
2022-09-15 31.39 31.39 30.99 31.08 0.0M
2022-09-14 31.75 31.75 31.00 31.25 0.0M
2022-09-13 31.69 31.70 31.22 31.30 0.0M
2022-09-12 32.41 32.41 32.31 32.39 0.0M
2022-09-09 31.77 32.12 31.77 32.07 0.0M
2022-09-08 31.21 31.60 31.21 31.60 0.0M
2022-09-07 30.87 31.46 30.87 31.44 0.0M
2022-09-06 31.42 31.42 30.80 30.92 0.0M
2022-09-02 31.45 31.71 31.02 31.07 0.0M
2022-09-01 31.10 31.33 31.05 31.33 0.0M
2022-08-31 31.74 31.88 31.55 31.55 0.0M
2022-08-30 32.28 32.28 31.68 31.75 0.0M
2022-08-29 32.38 32.40 32.05 32.20 0.0M
2022-08-26 33.28 33.28 32.41 32.42 0.0M
2022-08-25 33.17 33.27 33.10 33.26 0.0M
2022-08-24 32.77 32.83 32.72 32.83 0.0M
2022-08-23 33.01 33.04 32.72 32.74 0.0M
2022-08-22 33.30 33.30 32.75 32.80 0.0M
2022-08-19 33.88 33.88 33.34 33.45 0.0M
2022-08-18 33.70 33.95 33.70 33.90 0.0M
2022-08-17 33.69 33.77 33.39 33.65 0.0M
2022-08-16 33.86 34.09 33.79 34.00 0.0M
2022-08-15 33.96 33.96 33.47 33.86 0.0M
2022-08-12 33.72 33.76 33.43 33.76 0.1M
2022-08-11 33.53 33.56 33.21 33.26 0.0M
2022-08-10 33.06 33.10 32.91 33.04 0.0M
2022-08-09 32.59 32.59 32.23 32.35 0.0M
2022-08-08 32.75 32.87 32.54 32.63 0.0M
2022-08-05 32.64 32.64 32.26 32.46 0.0M
2022-08-04 32.46 32.54 32.33 32.36 0.0M
2022-08-03 32.77 32.77 32.32 32.63 0.0M
2022-08-02 33.02 33.02 32.43 32.44 0.0M
2022-08-01 32.64 32.81 32.62 32.69 0.0M
2022-07-29 32.48 32.79 32.44 32.73 0.0M
2022-07-28 32.11 32.39 32.00 32.38 0.0M
2022-07-27 31.45 32.01 31.45 31.98 0.0M
2022-07-26 31.43 31.46 31.32 31.38 0.0M
2022-07-25 31.66 31.66 31.39 31.44 0.0M
2022-07-22 31.54 31.67 31.19 31.36 0.0M
2022-07-21 31.24 31.56 31.21 31.56 0.0M
2022-07-20 31.23 31.45 31.07 31.43 0.0M
2022-07-19 30.24 31.11 30.24 31.09 0.0M
2022-07-18 30.50 30.59 30.04 30.13 0.0M
2022-07-15 29.80 30.25 29.80 30.25 0.0M
2022-07-14 29.48 29.69 29.21 29.68 0.0M
2022-07-13 29.84 30.04 29.84 29.96 0.0M
2022-07-12 30.24 30.36 29.91 30.00 0.0M
2022-07-11 30.22 30.24 30.09 30.09 0.0M
2022-07-08 30.32 30.54 30.31 30.40 0.0M
2022-07-07 29.96 30.51 29.96 30.49 0.0M
2022-07-06 29.98 29.99 29.73 29.91 0.0M
2022-07-05 29.50 30.05 29.42 30.05 0.0M
2022-07-01 29.58 30.15 29.58 30.15 0.0M
2022-06-30 29.76 29.98 29.55 29.72 0.2M
2022-06-29 29.96 30.06 29.87 30.04 0.0M
2022-06-28 30.81 30.83 30.21 30.22 0.0M
2022-06-27 30.69 30.85 30.51 30.63 0.0M
2022-06-24 29.93 30.48 29.89 30.46 0.0M
2022-06-23 29.40 29.56 29.23 29.52 0.0M
2022-06-22 28.96 29.47 28.96 29.35 0.0M
2022-06-21 29.44 29.60 29.27 29.40 0.0M
2022-06-17 29.06 29.26 28.77 29.01 0.0M
2022-06-16 29.22 29.22 28.71 28.86 0.0M
2022-06-15 30.22 30.41 29.84 30.25 0.0M
2022-06-14 30.10 30.13 29.65 29.90 0.0M
2022-06-13 30.58 30.58 29.94 29.96 0.0M
2022-06-10 31.66 31.66 31.31 31.37 0.0M
2022-06-09 32.41 32.67 32.13 32.13 0.0M
2022-06-08 33.22 33.22 32.67 32.68 0.0M
2022-06-07 32.63 33.27 32.63 33.27 0.0M
2022-06-06 33.19 33.19 32.83 32.91 0.0M
2022-06-03 32.77 32.80 32.60 32.72 0.0M
2022-06-02 32.88 33.00 32.85 33.00 0.0M
2022-06-01 32.56 32.57 32.01 32.43 0.0M
2022-05-31 32.60 32.70 32.54 32.57 0.0M
2022-05-27 32.61 32.84 32.61 32.84 0.0M
2022-05-26 31.79 32.29 31.79 32.20 0.0M
2022-05-25 30.76 31.60 30.76 31.56 0.0M
2022-05-24 31.00 31.09 30.57 30.99 0.0M
2022-05-23 31.28 31.38 31.16 31.26 0.0M
2022-05-20 31.47 31.47 30.38 30.94 0.0M
2022-05-19 30.63 31.25 30.63 31.01 0.0M
2022-05-18 31.76 31.76 31.02 31.04 0.0M
2022-05-17 31.78 32.22 31.78 32.20 0.0M
2022-05-16 31.30 31.59 31.09 31.39 0.0M
2022-05-13 31.28 31.56 31.25 31.46 0.0M
2022-05-12 30.35 30.81 30.32 30.71 0.0M
2022-05-11 30.96 31.49 30.49 30.49 0.0M
2022-05-10 31.43 31.43 30.67 31.01 0.0M
2022-05-09 31.41 31.76 31.09 31.14 0.0M
2022-05-06 32.33 32.33 31.73 32.05 0.0M
2022-05-05 33.48 33.48 32.13 32.32 0.0M
2022-05-04 32.80 33.53 32.48 33.48 0.0M
2022-05-03 32.78 32.78 32.32 32.60 0.0M
2022-05-02 32.18 32.45 31.64 32.24 0.0M
2022-04-29 32.97 32.97 32.06 32.06 0.0M
2022-04-28 32.75 33.06 32.19 32.92 0.0M
2022-04-27 32.73 32.73 32.35 32.36 0.0M
2022-04-26 32.89 33.02 32.41 32.42 0.0M
2022-04-25 32.68 33.23 32.50 33.23 0.0M
2022-04-22 33.69 33.69 33.09 33.09 0.0M
2022-04-21 34.64 34.64 33.94 33.99 0.0M
2022-04-20 34.50 34.68 34.44 34.52 0.0M
2022-04-19 33.71 34.31 33.71 34.22 0.0M
2022-04-18 33.36 33.74 33.36 33.54 0.0M
2022-04-14 33.99 33.99 33.67 33.67 0.0M
2022-04-13 33.53 33.85 33.53 33.81 0.0M
2022-04-12 33.81 33.83 33.29 33.40 0.1M
2022-04-11 33.19 35.49 33.19 33.53 0.2M
2022-04-08 33.40 33.74 33.33 33.49 0.0M
2022-04-07 33.50 33.60 33.13 33.54 0.0M
2022-04-06 33.42 33.57 33.36 33.50 0.1M
2022-04-05 34.48 34.48 33.78 33.82 0.0M
2022-04-04 34.45 34.45 34.24 34.36 0.0M
2022-04-01 34.50 34.50 34.22 34.48 0.0M
2022-03-31 34.64 34.70 34.24 34.24 0.0M
2022-03-30 35.07 35.07 34.63 34.63 0.0M
2022-03-29 34.41 35.15 34.41 35.12 0.0M
2022-03-28 34.29 34.42 34.12 34.42 0.0M
2022-03-25 34.38 34.54 34.32 34.49 0.0M
2022-03-24 34.21 34.32 34.17 34.32 0.0M
2022-03-23 34.41 34.50 34.12 34.12 0.0M
2022-03-22 34.91 34.91 34.60 34.69 0.0M
2022-03-21 34.55 34.67 34.39 34.50 0.0M
2022-03-18 34.46 34.72 34.36 34.72 0.0M
2022-03-17 34.40 34.57 34.18 34.50 0.0M
2022-03-16 33.91 34.19 33.54 34.19 0.0M
2022-03-15 33.09 33.37 33.09 33.35 0.0M
2022-03-14 33.06 33.10 32.80 32.88 0.0M
2022-03-11 33.79 33.79 33.16 33.16 0.0M
2022-03-10 33.13 33.52 33.11 33.46 0.0M
2022-03-09 33.25 33.63 33.24 33.44 0.0M
2022-03-08 32.77 33.45 32.58 32.78 0.0M
2022-03-07 33.68 33.68 32.74 32.74 0.0M
2022-03-04 33.70 33.76 33.46 33.71 0.0M
2022-03-03 34.43 34.43 34.00 34.12 0.0M
2022-03-02 33.49 34.45 33.49 34.27 0.0M
2022-03-01 33.67 33.71 33.38 33.42 0.0M
2022-02-28 33.63 34.14 33.63 34.02 0.0M
2022-02-25 33.49 33.97 33.14 33.97 0.0M
2022-02-24 31.60 33.10 31.59 32.99 0.0M
2022-02-23 33.36 33.44 32.60 32.63 0.0M
2022-02-22 33.33 33.67 33.12 33.25 0.0M
2022-02-18 33.69 34.03 33.57 33.62 0.0M
2022-02-17 33.97 34.00 33.73 33.78 0.0M
2022-02-16 34.19 34.44 34.16 34.44 0.0M
2022-02-15 34.04 34.34 33.98 34.28 0.0M
2022-02-14 33.74 33.76 33.51 33.59 0.0M
2022-02-11 34.31 34.43 33.64 33.86 0.0M
2022-02-10 34.66 34.84 34.11 34.12 0.0M
2022-02-09 34.53 34.69 34.51 34.65 0.0M
2022-02-08 33.42 34.18 33.42 34.15 0.0M
2022-02-07 33.54 33.79 33.43 33.54 0.0M
2022-02-04 33.54 33.79 33.23 33.56 0.0M
2022-02-03 33.52 34.00 33.52 33.54 0.0M
2022-02-02 34.15 34.16 33.92 34.09 0.0M
2022-02-01 33.77 34.10 33.62 34.08 0.0M
2022-01-31 32.89 33.73 32.89 33.69 0.0M
2022-01-28 32.72 33.08 32.24 33.08 0.0M
2022-01-27 33.45 33.55 32.46 32.65 0.0M
2022-01-26 34.07 34.07 32.89 33.11 0.0M
2022-01-25 33.14 33.66 32.83 33.41 0.0M
2022-01-24 32.73 33.83 32.43 33.83 0.1M
2022-01-21 33.29 33.84 33.15 33.15 0.0M
2022-01-20 34.27 34.72 33.62 33.62 0.0M
2022-01-19 34.96 34.96 34.23 34.23 0.0M
2022-01-18 35.22 35.34 34.70 34.73 0.0M
2022-01-14 35.50 35.50 35.03 35.45 0.0M
2022-01-13 36.16 36.16 35.46 35.53 0.0M
2022-01-12 35.72 35.72 35.43 35.51 0.0M
2022-01-11 35.01 35.65 35.01 35.65 0.0M
2022-01-10 35.49 35.49 34.94 35.39 0.0M
2022-01-07 35.53 35.93 35.47 35.49 0.0M
2022-01-06 35.68 35.90 35.61 35.72 0.3M
2022-01-05 36.30 36.36 35.50 35.50 0.0M
2022-01-04 36.25 36.34 36.17 36.29 0.0M
2022-01-03 35.84 36.22 35.78 35.97 0.0M