Fidelity Small-Mid Factor (FSMD) Historical Stock Data
38.39 ↓0.27 (-0.70%)
As of March 27, 2024, 1:15pm EST.
Historical Data
In the past 30 trading days, FSMD is down -0.22% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 37.97 | 37.41 | ↓$0.56 (-1.47%) | 37.14 | 37.97 | 52.51K |
2024-03-13 | 37.69 | 37.88 | ↑$0.19 (0.50%) | 37.69 | 37.94 | 43.95K |
2024-03-12 | 37.89 | 37.69 | ↓$0.20 (-0.53%) | 37.57 | 37.89 | 33.02K |
2024-03-11 | 38.00 | 37.71 | ↓$0.29 (-0.76%) | 37.47 | 38.00 | 65.45K |
2024-03-08 | 38.18 | 37.85 | ↓$0.33 (-0.86%) | 37.77 | 38.32 | 72.45K |
2024-03-07 | 37.89 | 37.93 | ↑$0.04 (0.11%) | 37.85 | 38.02 | 167.78K |
2024-03-06 | 38.20 | 37.71 | ↓$0.49 (-1.28%) | 37.63 | 38.20 | 47.19K |
2024-03-05 | 37.57 | 37.54 | ↓$0.03 (-0.08%) | 37.37 | 37.77 | 46.32K |
2024-03-04 | 38.46 | 37.79 | ↓$0.67 (-1.74%) | 37.74 | 38.46 | 51.88K |
2024-03-01 | 37.70 | 37.76 | ↑$0.06 (0.16%) | 37.40 | 37.76 | 56.57K |
2024-02-29 | 37.50 | 37.57 | ↑$0.07 (0.19%) | 37.34 | 38.03 | 53.66K |
2024-02-28 | 37.40 | 37.34 | ↓$0.06 (-0.16%) | 37.21 | 37.46 | 30.56K |
2024-02-27 | 37.50 | 37.44 | ↓$0.06 (-0.16%) | 37.23 | 37.50 | 48.50K |
2024-02-26 | 37.20 | 37.12 | ↓$0.08 (-0.22%) | 37.02 | 37.26 | 39.92K |
2024-02-23 | 36.93 | 37.09 | ↑$0.16 (0.43%) | 36.93 | 37.18 | 58.48K |
2024-02-22 | 36.78 | 36.86 | ↑$0.08 (0.22%) | 36.66 | 36.93 | 17.89K |
2024-02-21 | 36.60 | 36.62 | ↑$0.02 (0.05%) | 36.42 | 36.62 | 25.16K |
2024-02-20 | 37.06 | 36.63 | ↓$0.43 (-1.16%) | 36.48 | 37.06 | 45.68K |
2024-02-16 | 37.15 | 36.92 | ↓$0.23 (-0.62%) | 36.91 | 37.24 | 42.44K |
2024-02-15 | 36.96 | 37.29 | ↑$0.33 (0.89%) | 36.91 | 37.29 | 63.60K |
2024-02-14 | 36.52 | 36.66 | ↑$0.14 (0.38%) | 36.27 | 36.69 | 43.98K |
Create an account or log in to view more rows.
$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?
$FSMD free to hold