Fidelity Small-Mid Factor (FSMD) Historical Stock Data
33.26 ↑0.04 (0.13%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, FSMD is down -0.15% a day on average. There have been 15 days where Fidelity Small-Mid Factor closed green and 15 days where FSMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 33.22 | 33.26 | ↑$0.03 (0.10%) | 33.17 | 33.33 | 7.06K |
| 2023-01-26 | 33.26 | 33.21 | ↓$0.05 (-0.14%) | 33.05 | 33.26 | 8.67K |
| 2023-01-25 | 32.92 | 32.98 | ↑$0.06 (0.18%) | 32.64 | 32.98 | 4.34K |
| 2023-01-24 | 32.91 | 32.92 | ↑$0.01 (0.03%) | 32.79 | 33.03 | 12.65K |
| 2023-01-23 | 32.34 | 32.96 | ↑$0.62 (1.92%) | 32.34 | 33.04 | 18.82K |
| 2023-01-20 | 32.18 | 32.66 | ↑$0.48 (1.50%) | 32.18 | 32.66 | 14.48K |
| 2023-01-19 | 32.23 | 32.20 | ↓$0.03 (-0.09%) | 32.05 | 32.31 | 9.80K |
| 2023-01-18 | 32.90 | 32.41 | ↓$0.49 (-1.47%) | 32.41 | 32.97 | 7.95K |
| 2023-01-17 | 33.15 | 32.83 | ↓$0.32 (-0.97%) | 32.79 | 33.15 | 7.07K |
| 2023-01-13 | 32.61 | 32.90 | ↑$0.29 (0.89%) | 32.61 | 32.96 | 16.04K |
| 2023-01-12 | 32.74 | 32.78 | ↑$0.04 (0.12%) | 32.48 | 32.85 | 10.17K |
| 2023-01-11 | 32.33 | 32.46 | ↑$0.14 (0.42%) | 32.32 | 32.46 | 5.10K |
| 2023-01-10 | 31.96 | 32.15 | ↑$0.19 (0.59%) | 31.77 | 32.15 | 17.50K |
| 2023-01-09 | 32.25 | 31.86 | ↓$0.39 (-1.21%) | 31.86 | 32.25 | 9.58K |
| 2023-01-06 | 31.55 | 31.99 | ↑$0.44 (1.39%) | 31.54 | 32.01 | 3.64K |
| 2023-01-05 | 31.40 | 31.21 | ↓$0.19 (-0.61%) | 31.15 | 31.40 | 11.25K |
| 2023-01-04 | 31.48 | 31.55 | ↑$0.07 (0.22%) | 31.41 | 31.66 | 10.07K |
| 2023-01-03 | 31.35 | 31.24 | ↓$0.11 (-0.35%) | 31.09 | 31.35 | 13.15K |
| 2022-12-30 | 31.65 | 31.33 | ↓$0.32 (-1.01%) | 31.08 | 31.65 | 25.25K |
| 2022-12-29 | 31.06 | 31.41 | ↑$0.35 (1.13%) | 31.06 | 31.51 | 38.98K |
| 2022-12-28 | 31.83 | 30.92 | ↓$0.91 (-2.86%) | 30.91 | 31.83 | 27.50K |
| 2022-12-27 | 31.83 | 31.45 | ↓$0.38 (-1.19%) | 31.31 | 31.83 | 14.93K |
| 2022-12-23 | 31.09 | 31.38 | ↑$0.29 (0.93%) | 31.09 | 31.42 | 26K |
| 2022-12-22 | 31.47 | 31.21 | ↓$0.26 (-0.83%) | 30.77 | 31.47 | 12.35K |
| 2022-12-21 | 31.17 | 31.51 | ↑$0.34 (1.09%) | 31.17 | 31.58 | 20.82K |
| 2022-12-20 | 30.83 | 30.97 | ↑$0.14 (0.44%) | 30.83 | 31.11 | 20.61K |
| 2022-12-19 | 31.27 | 30.85 | ↓$0.42 (-1.33%) | 30.73 | 31.27 | 16.75K |
| 2022-12-16 | 31.33 | 31.13 | ↓$0.20 (-0.64%) | 30.88 | 31.33 | 12.01K |
| 2022-12-15 | 31.85 | 31.53 | ↓$0.32 (-1.00%) | 31.47 | 31.85 | 26.04K |
| 2022-12-14 | 32.77 | 32.16 | ↓$0.61 (-1.86%) | 32.05 | 32.77 | 8.83K |
Create an account or log in to view more rows.
$FSMD out of the way
$FSMD it's just a matter of time and patience...
$FSMD The best investment you can make is an investment in yourself or another person
$FSMD Bears go home!
$FSMD Dumping started...
Get out while you can...
$FSMD why not Monday yet
$FSMD another bear trap
$FSMD MACD turned bullish
$FSMD when this finally break out we could see huge upside
$FSMD is anyone really buying this shit