Fidelity Small-Mid Multifactor ETF (NY:FSMD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	41.63	41.63	41.28	41.47	151,740	+0.09(+0.22%)
Jun 27, 2025	41.37	41.68	41.16	41.38	132,761	+0.04(+0.10%)
Jun 26, 2025	41.07	41.34	40.95	41.34	142,660	+0.57(+1.40%)
Jun 25, 2025	41.17	41.31	40.76	40.77	287,319	-0.50(-1.21%)
Jun 24, 2025	41.24	41.34	40.99	41.27	94,389	+0.32(+0.78%)
Jun 23, 2025	40.33	40.95	40.18	40.95	149,648	+0.51(+1.26%)
Jun 20, 2025	40.78	40.86	40.23	40.44	450,427	-0.04(-0.09%)
Jun 18, 2025	40.42	40.76	40.34	40.48	77,242	+0.19(+0.47%)
Jun 17, 2025	40.37	40.64	40.28	40.29	109,897	-0.35(-0.86%)
Jun 16, 2025	40.54	40.85	40.51	40.64	112,719	+0.35(+0.87%)
Jun 13, 2025	40.45	40.73	40.08	40.29	215,013	-0.61(-1.49%)
Jun 12, 2025	40.70	40.91	40.56	40.90	138,012	+0.09(+0.22%)
Jun 11, 2025	41.15	41.19	40.75	40.81	283,395	-0.20(-0.49%)
Jun 10, 2025	41.09	41.15	40.84	41.01	99,287	+0.14(+0.34%)
Jun 09, 2025	40.99	41.09	40.70	40.87	143,506	+0.00(+0.00%)
Jun 06, 2025	40.86	41.03	40.71	40.87	74,941	+0.34(+0.84%)
Jun 05, 2025	40.70	40.70	40.29	40.53	100,657	-0.01(-0.02%)
Jun 04, 2025	40.74	40.77	40.47	40.54	175,450	-0.05(-0.12%)
Jun 03, 2025	40.39	40.73	40.09	40.59	128,215	+0.30(+0.74%)
Jun 02, 2025	40.36	40.36	39.65	40.29	133,408	-0.02(-0.05%)
May 30, 2025	40.26	40.40	39.95	40.31	184,938	-0.04(-0.10%)
May 29, 2025	40.48	40.48	40.01	40.35	364,592	+0.20(+0.50%)
May 28, 2025	40.76	40.76	40.15	40.15	149,905	-0.52(-1.27%)
May 27, 2025	40.31	40.92	40.11	40.67	236,801	+0.86(+2.15%)
May 23, 2025	39.55	40.01	39.47	39.81	187,356	-0.17(-0.42%)
May 22, 2025	39.93	40.16	39.71	39.98	239,375	-0.05(-0.12%)
May 21, 2025	40.81	40.84	39.98	40.03	138,164	-1.01(-2.45%)
May 20, 2025	41.05	41.20	40.89	41.03	151,166	-0.01(-0.02%)
May 19, 2025	40.74	41.20	40.68	41.05	106,524	-0.17(-0.41%)
May 16, 2025	40.94	41.21	40.69	41.21	286,763	+0.54(+1.32%)
May 15, 2025	40.40	40.82	40.34	40.68	121,211	+0.13(+0.32%)
May 14, 2025	40.87	40.87	40.44	40.55	130,448	-0.18(-0.44%)
May 13, 2025	40.65	40.97	40.57	40.73	168,323	+0.21(+0.52%)
May 12, 2025	40.78	40.85	40.25	40.52	443,533	+1.15(+2.91%)
May 09, 2025	39.67	39.70	39.24	39.37	245,643	-0.13(-0.33%)
May 08, 2025	39.36	39.80	39.14	39.50	181,247	+0.43(+1.10%)
May 07, 2025	39.13	39.24	38.77	39.07	136,425	+0.22(+0.56%)
May 06, 2025	38.82	39.17	38.63	38.85	149,897	-0.17(-0.43%)
May 05, 2025	38.95	39.40	38.91	39.02	304,756	-0.12(-0.31%)
May 02, 2025	38.90	39.31	38.76	39.14	513,090	+0.86(+2.24%)