Fidelity® Small-Mid Cap Opportunities ETF (FSMO) Historical Stock Data
22.59 ↓0.09 (-0.40%)
As of February 3, 2023, 1:17pm EST.
Historical Data
In the past 30 trading days, FSMO is up 0.33% a day on average. There have been 22 days where Fidelity® Small-Mid Cap Opportunities ETF closed green and 8 days where FSMO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 22.66 | 22.68 | ↑$0.02 (0.09%) | 22.56 | 22.76 | 10.62K |
| 2023-02-01 | 22.20 | 22.45 | ↑$0.25 (1.15%) | 22.05 | 22.61 | 15.74K |
| 2023-01-31 | 21.84 | 22.15 | ↑$0.31 (1.43%) | 21.84 | 22.15 | 4.04K |
| 2023-01-30 | 21.81 | 21.69 | ↓$0.12 (-0.55%) | 21.69 | 21.95 | 12.47K |
| 2023-01-27 | 21.90 | 21.93 | ↑$0.03 (0.12%) | 21.84 | 22.00 | 7.58K |
| 2023-01-26 | 21.68 | 21.92 | ↑$0.24 (1.11%) | 21.68 | 21.92 | 7.38K |
| 2023-01-25 | 21.40 | 21.68 | ↑$0.28 (1.31%) | 21.38 | 21.68 | 6.08K |
| 2023-01-24 | 21.64 | 21.62 | ↓$0.02 (-0.07%) | 21.59 | 21.66 | 3.41K |
| 2023-01-23 | 21.40 | 21.69 | ↑$0.29 (1.34%) | 21.40 | 21.69 | 10.55K |
| 2023-01-20 | 21.15 | 21.40 | ↑$0.25 (1.18%) | 21.15 | 21.40 | 7.82K |
| 2023-01-19 | 20.91 | 21.03 | ↑$0.11 (0.54%) | 20.91 | 21.03 | 0.98K |
| 2023-01-18 | 21.50 | 21.20 | ↓$0.30 (-1.37%) | 21.20 | 21.53 | 4.22K |
| 2023-01-17 | 21.53 | 21.43 | ↓$0.10 (-0.47%) | 21.43 | 21.53 | 8.60K |
| 2023-01-13 | 21.31 | 21.51 | ↑$0.20 (0.95%) | 21.31 | 21.51 | 5.23K |
| 2023-01-12 | 21.16 | 21.38 | ↑$0.22 (1.06%) | 21.13 | 21.44 | 4.84K |
| 2023-01-11 | 20.99 | 21.20 | ↑$0.21 (1.00%) | 20.99 | 21.20 | 11.41K |
| 2023-01-10 | 20.68 | 20.92 | ↑$0.24 (1.16%) | 20.68 | 20.92 | 7.28K |
| 2023-01-09 | 20.89 | 20.72 | ↓$0.17 (-0.80%) | 20.72 | 20.95 | 10.89K |
| 2023-01-06 | 20.56 | 20.70 | ↑$0.14 (0.68%) | 20.56 | 20.74 | 8.43K |
| 2023-01-05 | 20.26 | 20.25 | ↓$0.01 (-0.07%) | 20.23 | 20.28 | 2.74K |
| 2023-01-04 | 20.28 | 20.40 | ↑$0.12 (0.57%) | 20.26 | 20.48 | 6.04K |
| 2023-01-03 | 20.42 | 20.15 | ↓$0.27 (-1.34%) | 20.03 | 20.42 | 1.63K |
| 2022-12-30 | 20.17 | 20.28 | ↑$0.11 (0.57%) | 20.17 | 20.28 | 3.88K |
| 2022-12-29 | 20.27 | 20.34 | ↑$0.07 (0.36%) | 20.27 | 20.35 | 1.69K |
| 2022-12-28 | 20.34 | 19.93 | ↓$0.41 (-2.03%) | 19.93 | 20.34 | 17.58K |
| 2022-12-27 | 20.25 | 20.31 | ↑$0.06 (0.30%) | 20.22 | 20.34 | 10.92K |
| 2022-12-23 | 20.28 | 20.28 | ↑$0.00 (0.00%) | 20.28 | 20.28 | 195 |
| 2022-12-22 | 20.01 | 20.10 | ↑$0.09 (0.47%) | 19.83 | 20.10 | 2.61K |
| 2022-12-21 | 20.23 | 20.33 | ↑$0.10 (0.51%) | 20.23 | 20.35 | 3.48K |
| 2022-12-20 | 19.86 | 19.99 | ↑$0.13 (0.66%) | 19.86 | 20.05 | 5.75K |
Create an account or log in to view more rows.
$FSMO pump up the volume
$FSMO run it!
$FSMO had to buy calls
$FSMO COME ON!!! Ugh!
$FSMO love this stock!!!!
$FSMO Starting a small position
$FSMO soon
$FSMO search and destroy bears!!
$FSMO cup and handle dont play
$FSMO Slapping that ask today