MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FSMD — Fidelity Small-Mid Multifactor ETF
NYSE ArcaFidelity Small-Mid Multifactor ETF
$50.17
+0.54(+1.09%)
- O
- 50.16
- H
- 50.29
- L
- 50.00
- V
- 153.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.17
Period Return+35.45%
Period High$53.48
Period Low$36.46
Avg Daily Volume155.2K
Total Trading Days365
FSMD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.16 | $50.29 | $50.00 | $50.17 | +$0.54 | +1.09% | 153,277 | $50.17 | $50.00 $50.29 |
| Oct 1, 2026 | $49.21 | $49.66 | $48.96 | $49.63 | +$0.46 | +0.94% | 193,579 | $49.48 | $48.96 $49.66 |
| Sep 30, 2026 | $49.50 | $49.59 | $49.17 | $49.17 | $-0.25 | -0.51% | 181,105 | $49.39 | $49.17 $49.59 |
| Sep 29, 2026 | $49.55 | $49.60 | $49.14 | $49.42 | $-0.18 | -0.36% | 149,683 | $49.32 | $49.14 $49.60 |
| Sep 28, 2026 | $49.58 | $49.72 | $49.27 | $49.60 | $-0.24 | -0.48% | 210,009 | $49.57 | $49.27 $49.72 |
| Sep 25, 2026 | $49.85 | $49.97 | $49.50 | $49.84 | +$0.21 | +0.42% | 145,027 | $49.81 | $49.50 $49.97 |
| Sep 24, 2026 | $49.52 | $49.78 | $49.37 | $49.63 | $-0.09 | -0.18% | 248,507 | $49.58 | $49.37 $49.78 |
| Sep 23, 2026 | $49.90 | $50.04 | $49.63 | $49.72 | $-0.36 | -0.72% | 94,432 | $49.82 | $49.63 $50.04 |
| Sep 22, 2026 | $50.18 | $50.43 | $49.89 | $50.08 | +$0.09 | +0.18% | 208,367 | $50.09 | $49.89 $50.43 |
| Sep 21, 2026 | $50.14 | $50.14 | $49.85 | $49.99 | +$0.11 | +0.22% | 322,640 | $50.01 | $49.85 $50.14 |
| Sep 18, 2026 | $49.95 | $49.98 | $49.52 | $49.88 | $-0.28 | -0.56% | 146,710 | $49.72 | $49.52 $49.98 |
| Sep 17, 2026 | $50.56 | $50.64 | $50.16 | $50.16 | +$0.06 | +0.12% | 198,819 | $50.38 | $50.16 $50.64 |
| Sep 16, 2026 | $50.32 | $50.60 | $49.64 | $50.10 | $-0.10 | -0.20% | 163,753 | $50.33 | $49.64 $50.60 |
| Sep 15, 2026 | $50.48 | $50.48 | $50.11 | $50.20 | $-0.29 | -0.57% | 194,269 | $50.28 | $50.11 $50.48 |
| Sep 14, 2026 | $50.44 | $50.71 | $50.35 | $50.49 | $-0.31 | -0.61% | 259,122 | $50.52 | $50.35 $50.71 |
| Sep 11, 2026 | $51.00 | $51.00 | $50.55 | $50.80 | +$0.39 | +0.77% | 213,683 | $50.80 | $50.55 $51.00 |
| Sep 10, 2026 | $50.37 | $50.54 | $50.26 | $50.41 | $-0.30 | -0.59% | 153,833 | $50.38 | $50.26 $50.54 |
| Sep 9, 2026 | $50.99 | $50.99 | $50.63 | $50.71 | $-0.45 | -0.88% | 97,047 | $50.73 | $50.63 $50.99 |
| Sep 8, 2026 | $51.40 | $51.61 | $51.15 | $51.16 | $-0.32 | -0.62% | 89,782 | $51.28 | $51.15 $51.61 |
| Sep 4, 2026 | $51.38 | $51.56 | $50.95 | $51.48 | +$0.12 | +0.23% | 194,793 | $51.42 | $50.95 $51.56 |
| Sep 3, 2026 | $51.23 | $51.39 | $50.97 | $51.36 | +$0.32 | +0.63% | 106,302 | $51.27 | $50.97 $51.39 |
| Sep 2, 2026 | $50.61 | $51.14 | $50.61 | $51.04 | +$0.43 | +0.85% | 109,907 | $51.02 | $50.61 $51.14 |
| Sep 1, 2026 | $50.86 | $50.94 | $50.49 | $50.61 | $-0.39 | -0.76% | 108,632 | $50.65 | $50.49 $50.94 |
| Aug 31, 2026 | $51.18 | $51.29 | $50.82 | $51.00 | $-0.30 | -0.58% | 152,748 | $50.93 | $50.82 $51.29 |
| Aug 28, 2026 | $51.82 | $51.97 | $51.19 | $51.30 | $-0.55 | -1.06% | 86,360 | $51.47 | $51.19 $51.97 |
| Aug 27, 2026 | $51.92 | $52.10 | $51.53 | $51.85 | $-0.05 | -0.10% | 101,198 | $51.80 | $51.53 $52.10 |
| Aug 26, 2026 | $51.63 | $51.99 | $51.63 | $51.90 | +$0.29 | +0.56% | 91,574 | $51.87 | $51.63 $51.99 |
| Aug 25, 2026 | $51.93 | $52.05 | $51.47 | $51.61 | $-0.13 | -0.25% | 77,428 | $51.62 | $51.47 $52.05 |
| Aug 24, 2026 | $51.93 | $52.11 | $51.60 | $51.74 | $-0.29 | -0.56% | 87,860 | $51.76 | $51.60 $52.11 |
| Aug 21, 2026 | $52.07 | $52.29 | $51.70 | $52.03 | +$0.23 | +0.44% | 75,799 | $51.96 | $51.70 $52.29 |