Skip to main content
FSMD logo

Fidelity Small-Mid Multifactor ETF

FSMDNYSEARCAFidelityEquity

$49.35Today:- (-)1Y +15.41%

As of Oct 16, 2026 close

Assets (AUM)
$2.51B
Expense ratio
0.15%
Dividend yield
1.30%
Holdings
607
52-week range
$41.86$53.48
Volume (live)
-
Avg. volume (3M)
187.50K

FSMD ETF Historical Prices: Fidelity Small-Mid Multifactor ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

FSMD Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FSMD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FSMD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202650.0550.0549.1249.3549.35299.42K
Oct 15, 202649.4249.8149.2149.8149.81193.95K
Oct 14, 202649.6849.7749.1049.3749.37232.32K
Oct 13, 202650.0550.0549.5849.9449.94298.71K
Oct 12, 202649.8550.1149.7549.8549.85439.36K
Oct 9, 202649.9250.1149.7749.9649.96166.96K
Oct 8, 202649.2949.8649.2949.7249.72119.68K
Oct 7, 202649.8850.0449.4149.6249.62117.02K
Oct 6, 202650.6050.6050.1450.3050.30140.91K
Oct 5, 202650.0750.5649.8650.2350.23191.83K
Oct 2, 202650.1650.2950.0050.1750.17153.28K
Oct 1, 202649.2149.6648.9649.6349.63193.57K
Sep 30, 202649.5049.5949.1749.1749.17181.10K
Sep 29, 202649.5549.6049.1449.4249.42149.67K
Sep 28, 202649.5849.7249.2749.6049.60210.00K
Sep 25, 202649.8549.9749.5049.8449.84144.59K
Sep 24, 202649.5249.7849.3749.6349.63248.50K
Sep 23, 202649.9050.0449.6349.7249.7294.43K
Sep 22, 202650.1850.4349.8850.0850.08208.36K
Sep 21, 202650.1450.1449.8449.9949.99322.64K
Sep 18, 202649.9549.9849.5249.8849.88146.71K
Sep 17, 202650.5650.6450.1650.1649.98198.82K
Sep 16, 202650.3250.6049.6350.1049.92163.75K
Sep 15, 202650.4850.4850.1150.2050.01194.27K
Sep 14, 202650.4450.7150.3550.4950.30259.12K
Sep 11, 202651.0051.0050.5550.8050.61213.68K
Sep 10, 202650.3750.5450.2650.4150.22153.83K
Sep 9, 202650.9950.9950.6350.7150.5297.05K
Sep 8, 202651.4051.6151.1551.1650.9789.78K
Sep 4, 202651.3851.5650.9551.4851.29194.79K
Sep 3, 202651.2351.3950.9751.3651.17106.30K
Sep 2, 202650.6151.1450.6151.0450.85109.91K
Sep 1, 202650.8650.9450.4950.6150.42108.63K
Aug 31, 202651.1851.2950.8251.0050.81152.75K
Aug 28, 202651.8251.9751.1951.3051.1186.36K
Aug 27, 202651.9252.1051.5351.8551.66101.20K
Aug 26, 202651.6351.9951.6351.9051.7191.57K
Aug 25, 202651.9352.0551.4751.6151.4277.43K
Aug 24, 202651.9352.1051.6051.7451.5587.86K
Aug 21, 202652.0752.2951.7052.0351.8475.80K
Aug 20, 202651.8152.1551.7151.8051.6176.70K
Aug 19, 202652.8952.8952.0952.1751.98155.80K
Aug 18, 202653.0053.0152.3852.3852.19100.69K
Aug 17, 202653.1453.4853.1453.3653.1687.79K
Aug 14, 202652.9353.2052.7853.1852.98104.65K
Aug 13, 202652.7652.8952.6152.8052.61114.38K
Aug 12, 202652.5952.7452.2752.6052.41118.03K
Aug 11, 202652.1752.4752.0652.1651.9797.98K
Aug 10, 202652.3152.3151.9652.0451.8597.18K
Aug 7, 202652.3952.4552.0852.3852.1981.77K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Fidelity Small-Mid Multifactor ETF Historical Prices

What is OHLC data for FSMD?

OHLC stands for Open, High, Low, Close - the four key price points for FSMD during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FSMD?

The adjusted close price for FSMD is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FSMD price history go?

FSMD historical price data is available from the ETF's inception on Feb 25, 2019. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FSMD data?

FSMD historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FSMD?

Trading volume for FSMD indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.