Fidelity® Small-Mid Cap Opportunities ETF (FSMO) Historical Stock Data
24.76 ↓0.39 (-1.55%)
As of February 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FSMO is up 0.16% a day on average. There have been 20 days where Fidelity® Small-Mid Cap Opportunities ETF closed green and 10 days where FSMO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 24.90 | 25.15 | ↑$0.25 (0.99%) | 24.90 | 25.16 | 18.03K |
| 2024-02-23 | 24.67 | 24.76 | ↑$0.09 (0.36%) | 24.62 | 24.79 | 16.40K |
| 2024-02-22 | 24.48 | 24.65 | ↑$0.16 (0.67%) | 24.47 | 24.68 | 29.48K |
| 2024-02-21 | 24.25 | 24.31 | ↑$0.06 (0.26%) | 24.16 | 24.31 | 3.88K |
| 2024-02-20 | 24.29 | 24.27 | ↓$0.02 (-0.08%) | 24.27 | 24.36 | 48.57K |
| 2024-02-16 | 24.45 | 24.45 | ↑$0.00 (0.01%) | 24.45 | 24.68 | 12.43K |
| 2024-02-15 | 24.44 | 24.55 | ↑$0.11 (0.43%) | 24.35 | 24.56 | 23.90K |
| 2024-02-14 | 23.94 | 24.15 | ↑$0.21 (0.89%) | 23.86 | 24.15 | 6.62K |
| 2024-02-13 | 23.77 | 23.74 | ↓$0.03 (-0.13%) | 23.60 | 23.93 | 24.78K |
| 2024-02-12 | 24.12 | 24.32 | ↑$0.20 (0.81%) | 24.12 | 24.38 | 9.59K |
| 2024-02-09 | 23.90 | 24.04 | ↑$0.14 (0.59%) | 23.86 | 24.04 | 6.20K |
| 2024-02-08 | 23.58 | 23.84 | ↑$0.26 (1.11%) | 23.58 | 23.86 | 15.64K |
| 2024-02-07 | 23.50 | 23.60 | ↑$0.10 (0.43%) | 23.45 | 23.68 | 5.25K |
| 2024-02-06 | 23.67 | 23.47 | ↓$0.20 (-0.84%) | 23.38 | 23.67 | 2.62K |
| 2024-02-05 | 23.55 | 23.46 | ↓$0.09 (-0.40%) | 23.29 | 23.55 | 12.65K |
| 2024-02-02 | 23.53 | 23.67 | ↑$0.14 (0.58%) | 23.49 | 23.68 | 9.61K |
| 2024-02-01 | 23.42 | 23.66 | ↑$0.24 (1.02%) | 23.28 | 23.66 | 14.81K |
| 2024-01-31 | 23.79 | 23.44 | ↓$0.35 (-1.48%) | 23.44 | 23.79 | 3.68K |
| 2024-01-30 | 23.79 | 23.87 | ↑$0.08 (0.32%) | 23.76 | 23.89 | 18.79K |
| 2024-01-29 | 23.59 | 23.82 | ↑$0.23 (0.97%) | 23.58 | 23.82 | 7.53K |
| 2024-01-26 | 23.58 | 23.60 | ↑$0.02 (0.10%) | 23.57 | 23.66 | 8.45K |
| 2024-01-25 | 23.58 | 23.50 | ↓$0.08 (-0.35%) | 23.38 | 23.58 | 4.33K |
| 2024-01-24 | 23.78 | 23.38 | ↓$0.40 (-1.68%) | 23.36 | 23.78 | 10.42K |
| 2024-01-23 | 23.68 | 23.53 | ↓$0.15 (-0.64%) | 23.46 | 23.68 | 25.84K |
| 2024-01-22 | 23.41 | 23.59 | ↑$0.18 (0.77%) | 23.41 | 23.63 | 15.84K |
| 2024-01-19 | 23.20 | 23.29 | ↑$0.09 (0.37%) | 22.99 | 23.30 | 7.87K |
| 2024-01-18 | 22.94 | 23.07 | ↑$0.13 (0.55%) | 22.83 | 23.07 | 14.76K |
| 2024-01-17 | 22.82 | 22.86 | ↑$0.04 (0.19%) | 22.78 | 22.94 | 12.41K |
| 2024-01-16 | 23.05 | 23.03 | ↓$0.02 (-0.10%) | 22.99 | 23.07 | 7.43K |
| 2024-01-12 | 23.42 | 23.17 | ↓$0.25 (-1.05%) | 23.12 | 23.42 | 6.69K |
Create an account or log in to view more rows.
$FSMO Holding.
$FSMO what V recovery or fake pump
$FSMO green monday
$FSMO I hope I never have to work for anyone again after this
$FSMO Of course
$FSMO Guys when can we expect that 30% drop?
$FSMO HOLDING LONG AND STRONG!!!
$FSMO pump up the volume
$FSMO run it!
$FSMO had to buy calls