Fidelity Small-Mid Multifactor ETF (NY: FSMD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	38.79	39.16	38.34	38.73	2,222,603	-0.01(-0.03%)
Mar 10, 2025	39.08	39.41	38.42	38.74	513,866	-0.85(-2.15%)
Mar 07, 2025	39.29	39.75	38.69	39.59	865,627	+0.28(+0.71%)
Mar 06, 2025	39.46	39.83	39.21	39.31	455,983	-0.65(-1.63%)
Mar 05, 2025	39.64	40.05	39.36	39.96	782,625	+0.33(+0.83%)
Mar 04, 2025	39.82	40.23	39.17	39.63	594,242	-0.59(-1.47%)
Mar 03, 2025	41.02	41.16	39.98	40.22	470,579	-0.73(-1.78%)
Feb 28, 2025	40.50	40.96	40.38	40.95	476,199	+0.39(+0.96%)
Feb 27, 2025	41.00	41.05	40.51	40.56	242,706	-0.45(-1.10%)
Feb 26, 2025	41.14	41.45	40.81	41.01	158,031	+0.05(+0.12%)
Feb 25, 2025	40.87	41.19	40.65	40.96	240,922	-0.02(-0.05%)
Feb 24, 2025	41.22	41.22	40.75	40.98	657,386	-0.04(-0.10%)
Feb 21, 2025	42.32	42.32	40.90	41.02	260,903	-1.03(-2.45%)
Feb 20, 2025	42.37	42.44	41.80	42.05	158,747	-0.45(-1.06%)
Feb 19, 2025	42.37	42.58	42.29	42.50	289,771	-0.12(-0.28%)
Feb 18, 2025	42.49	42.62	42.30	42.62	214,827	+0.26(+0.61%)
Feb 14, 2025	42.49	42.60	42.27	42.36	110,439	-0.09(-0.21%)
Feb 13, 2025	42.25	42.45	42.02	42.45	184,621	+0.51(+1.22%)
Feb 12, 2025	41.79	42.04	41.71	41.94	172,626	-0.34(-0.80%)
Feb 11, 2025	42.22	42.31	42.09	42.28	153,406	-0.14(-0.33%)
Feb 10, 2025	42.62	42.62	42.24	42.42	510,150	-0.02(-0.05%)
Feb 07, 2025	42.82	42.86	42.36	42.44	365,331	-0.38(-0.89%)
Feb 06, 2025	43.08	43.08	42.53	42.82	597,139	-0.05(-0.12%)
Feb 05, 2025	42.67	42.87	42.46	42.87	198,770	+0.39(+0.92%)
Feb 04, 2025	42.23	42.50	42.10	42.48	178,988	+0.32(+0.76%)
Feb 03, 2025	41.81	42.39	41.61	42.16	195,701	-0.37(-0.87%)
Jan 31, 2025	43.00	43.08	42.47	42.53	153,974	-0.39(-0.91%)
Jan 30, 2025	42.65	43.11	42.65	42.92	135,272	+0.44(+1.04%)
Jan 29, 2025	42.67	42.80	42.31	42.48	182,512	-0.17(-0.40%)
Jan 28, 2025	42.65	42.77	42.42	42.65	237,653	+0.04(+0.09%)
Jan 27, 2025	42.60	42.88	42.33	42.61	121,179	-0.35(-0.81%)
Jan 24, 2025	43.05	43.10	42.83	42.96	273,370	-0.10(-0.23%)
Jan 23, 2025	42.97	43.12	42.70	43.06	209,560	-0.04(-0.09%)
Jan 22, 2025	43.29	43.29	42.91	43.10	309,160	-0.12(-0.28%)
Jan 21, 2025	42.77	43.23	42.77	43.22	224,358	+0.68(+1.60%)
Jan 17, 2025	42.72	42.72	42.39	42.54	108,251	+0.15(+0.35%)
Jan 16, 2025	42.10	42.45	41.96	42.39	182,168	+0.24(+0.57%)
Jan 15, 2025	42.43	42.43	41.91	42.15	187,471	+0.59(+1.42%)
Jan 14, 2025	41.19	41.56	41.07	41.56	325,255	+0.57(+1.39%)
Jan 13, 2025	40.43	40.99	40.26	40.99	363,538	+0.31(+0.76%)
Jan 10, 2025	41.46	41.46	40.47	40.68	273,800	-0.66(-1.60%)
Jan 08, 2025	41.10	41.37	40.75	41.34	177,715	+0.10(+0.24%)
Jan 07, 2025	41.65	41.70	41.04	41.24	201,331	-0.23(-0.55%)
Jan 06, 2025	41.88	41.99	41.43	41.47	401,223	-0.10(-0.24%)
Jan 03, 2025	41.31	41.60	41.01	41.57	221,175	+0.48(+1.17%)