Fidelity Small-Mid Factor (FSMD) Historical Stock Data
37.01 ↑0.09 (0.24%)
As of April 26, 2024, 2:36pm EST.
Historical Data
In the past 30 trading days, FSMD is down -0.16% a day on average. There have been 13 days where Fidelity Small-Mid Factor closed green and 17 days where FSMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 36.97 | 37.01 | ↑$0.04 (0.11%) | 36.97 | 37.17 | 89.28K |
| 2024-04-25 | 36.70 | 36.92 | ↑$0.22 (0.60%) | 36.59 | 36.96 | 15.17K |
| 2024-04-24 | 37.19 | 37.14 | ↓$0.05 (-0.13%) | 36.93 | 37.21 | 437.84K |
| 2024-04-23 | 36.70 | 37.16 | ↑$0.46 (1.25%) | 36.69 | 37.24 | 242.78K |
| 2024-04-22 | 36.35 | 36.61 | ↑$0.26 (0.72%) | 36.29 | 36.79 | 1.54M |
| 2024-04-19 | 36.00 | 36.28 | ↑$0.28 (0.78%) | 36.00 | 36.34 | 210.98K |
| 2024-04-18 | 36.19 | 36.08 | ↓$0.11 (-0.30%) | 35.99 | 36.41 | 45.30K |
| 2024-04-17 | 36.49 | 36.10 | ↓$0.39 (-1.07%) | 36.05 | 36.88 | 125.26K |
| 2024-04-16 | 36.35 | 36.44 | ↑$0.09 (0.25%) | 36.13 | 36.59 | 129.10K |
| 2024-04-15 | 37.04 | 36.52 | ↓$0.52 (-1.40%) | 36.44 | 37.21 | 66.41K |
| 2024-04-12 | 37.30 | 36.91 | ↓$0.39 (-1.05%) | 36.75 | 37.30 | 77.85K |
| 2024-04-11 | 37.48 | 37.43 | ↓$0.05 (-0.13%) | 37.18 | 37.58 | 55.37K |
| 2024-04-10 | 37.51 | 37.42 | ↓$0.09 (-0.24%) | 37.25 | 37.66 | 95.14K |
| 2024-04-09 | 38.26 | 38.23 | ↓$0.03 (-0.08%) | 37.92 | 38.46 | 80.01K |
| 2024-04-08 | 38.69 | 38.18 | ↓$0.51 (-1.32%) | 38.08 | 38.69 | 31.33K |
| 2024-04-05 | 37.66 | 38.03 | ↑$0.37 (0.98%) | 37.66 | 38.12 | 102.53K |
| 2024-04-04 | 38.54 | 37.77 | ↓$0.77 (-2.00%) | 37.68 | 38.54 | 72.30K |
| 2024-04-03 | 37.80 | 38.14 | ↑$0.34 (0.90%) | 37.77 | 38.17 | 35.24K |
| 2024-04-02 | 38.37 | 38.00 | ↓$0.37 (-0.96%) | 37.85 | 38.37 | 70.68K |
| 2024-04-01 | 39.02 | 38.51 | ↓$0.51 (-1.31%) | 38.43 | 39.02 | 46.65K |
| 2024-03-28 | 38.81 | 38.86 | ↑$0.05 (0.13%) | 38.73 | 38.98 | 62.02K |
| 2024-03-27 | 38.15 | 38.66 | ↑$0.51 (1.34%) | 38.15 | 38.66 | 52.85K |
| 2024-03-26 | 38.23 | 38.01 | ↓$0.22 (-0.58%) | 38.01 | 38.23 | 323.34K |
| 2024-03-25 | 38.48 | 38.04 | ↓$0.44 (-1.14%) | 38.00 | 38.48 | 99.66K |
| 2024-03-22 | 38.57 | 38.21 | ↓$0.36 (-0.93%) | 38.08 | 38.57 | 122.83K |
| 2024-03-21 | 38.38 | 38.41 | ↑$0.03 (0.08%) | 38.29 | 38.59 | 99.79K |
| 2024-03-20 | 37.46 | 38.11 | ↑$0.65 (1.74%) | 37.46 | 38.11 | 49.58K |
| 2024-03-19 | 37.22 | 37.56 | ↑$0.34 (0.91%) | 37.22 | 37.58 | 43.71K |
| 2024-03-18 | 37.63 | 37.27 | ↓$0.36 (-0.96%) | 37.18 | 37.70 | 49.63K |
| 2024-03-15 | 37.71 | 37.40 | ↓$0.31 (-0.82%) | 37.19 | 37.71 | 230.91K |
Create an account or log in to view more rows.
$FSMD unstoppable up wow
$FSMD more calls coming in
$FSMD nice!!!
$FSMD don’t be boring today beast
$FSMD TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$FSMD Stair stepping nicely
$FSMD up we go
$FSMD Awaiting buy signal..
$FSMD When in doubt
zoom out. ??
$FSMD News?