Cboe US - Delayed Quote USD

Fidelity Fundamental Small-Mid Cap ETF (FSMO)

24.76 +0.12 (+0.47%)
At close: February 23 at 3:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 25.13 25.15 24.81 25.01 25.01 15,667
Apr 23, 2024 24.78 25.05 24.77 24.97 24.97 7,390
Apr 22, 2024 24.40 24.71 24.40 24.58 24.58 4,791
Apr 19, 2024 24.19 24.40 24.19 24.33 24.33 11,478
Apr 18, 2024 24.55 24.57 24.26 24.28 24.28 191,845
Apr 17, 2024 24.68 24.68 24.37 24.37 24.37 21,708
Apr 16, 2024 24.58 24.64 24.46 24.59 24.59 7,069
Apr 15, 2024 25.19 25.19 24.66 24.71 24.71 7,986
Apr 12, 2024 25.27 25.27 24.88 24.98 24.98 58,942
Apr 11, 2024 25.43 25.46 25.26 25.40 25.40 11,215
Apr 10, 2024 25.34 25.45 25.29 25.39 25.39 34,941
Apr 9, 2024 25.92 25.92 25.59 25.78 25.78 6,583
Apr 8, 2024 25.88 25.88 25.74 25.79 25.79 13,956
Apr 5, 2024 25.44 25.77 25.44 25.72 25.72 11,514
Apr 4, 2024 26.06 26.15 25.49 25.50 25.50 34,103
Apr 3, 2024 25.57 25.88 25.57 25.82 25.82 21,949
Apr 2, 2024 25.79 25.79 25.57 25.70 25.70 12,295
Apr 1, 2024 26.20 26.20 26.01 26.06 26.06 52,071
Mar 28, 2024 26.07 26.26 26.07 26.22 26.22 23,251
Mar 27, 2024 25.95 26.12 25.92 26.12 26.12 47,172
Mar 26, 2024 25.78 25.83 25.75 25.75 25.75 21,124
Mar 25, 2024 25.87 25.87 25.76 25.76 25.76 9,155
Mar 22, 2024 25.95 25.95 25.69 25.76 25.76 33,371
Mar 21, 2024 25.81 25.97 25.80 25.97 25.97 36,732
Mar 20, 2024 25.22 25.69 25.22 25.61 25.61 10,909
Mar 19, 2024 25.03 25.28 25.03 25.28 25.28 23,568
Mar 18, 2024 25.14 25.14 25.02 25.02 25.02 13,660
Mar 15, 2024 0.03 Dividend
Mar 15, 2024 25.10 25.10 25.01 25.06 25.06 5,356
Mar 14, 2024 25.23 25.28 24.92 25.00 24.97 6,452
Mar 13, 2024 25.21 25.33 25.21 25.23 25.20 14,225
Mar 12, 2024 25.07 25.18 25.01 25.18 25.15 52,959
Mar 11, 2024 25.16 25.16 24.97 25.05 25.02 17,985
Mar 8, 2024 25.49 25.59 25.23 25.23 25.20 12,863
Mar 7, 2024 25.32 25.39 25.32 25.39 25.36 12,029
Mar 6, 2024 25.25 25.25 25.07 25.13 25.10 12,664
Mar 5, 2024 25.19 25.21 24.96 25.04 25.01 20,361
Mar 4, 2024 25.18 25.31 25.16 25.16 25.13 20,687
Mar 1, 2024 24.90 25.16 24.90 25.15 25.12 18,027
Feb 29, 2024 25.11 25.11 24.85 24.97 24.94 27,875
Feb 28, 2024 24.70 24.89 24.70 24.81 24.78 17,211
Feb 27, 2024 24.84 24.92 24.84 24.87 24.84 11,625
Feb 26, 2024 24.74 24.80 24.73 24.77 24.73 32,088
Feb 23, 2024 24.67 24.79 24.62 24.76 24.73 16,398
Feb 22, 2024 24.48 24.69 24.47 24.65 24.61 29,475
Feb 21, 2024 24.25 24.31 24.16 24.31 24.28 3,876
Feb 20, 2024 24.29 24.36 24.26 24.27 24.24 48,574
Feb 16, 2024 24.45 24.68 24.45 24.45 24.42 12,434
Feb 15, 2024 24.44 24.56 24.35 24.55 24.51 23,898
Feb 14, 2024 23.93 24.16 23.86 24.15 24.12 6,624
Feb 13, 2024 23.77 23.93 23.60 23.74 23.71 24,780
Feb 12, 2024 24.12 24.38 24.12 24.32 24.28 9,586
Feb 9, 2024 23.90 24.04 23.85 24.04 24.01 6,199
Feb 8, 2024 23.58 23.86 23.58 23.84 23.81 15,635
Feb 7, 2024 23.50 23.68 23.45 23.60 23.57 5,249
Feb 6, 2024 23.67 23.67 23.38 23.47 23.44 2,618
Feb 5, 2024 23.55 23.55 23.29 23.46 23.43 12,727
Feb 2, 2024 23.53 23.68 23.44 23.67 23.64 9,613
Feb 1, 2024 23.42 23.66 23.28 23.66 23.63 14,806
Jan 31, 2024 23.79 23.79 23.44 23.44 23.41 3,675
Jan 30, 2024 23.79 23.89 23.76 23.87 23.84 18,788
Jan 29, 2024 23.59 23.82 23.58 23.82 23.79 7,546
Jan 26, 2024 23.58 23.66 23.57 23.60 23.57 8,448
Jan 25, 2024 23.58 23.58 23.38 23.50 23.47 4,332
Jan 24, 2024 23.78 23.78 23.36 23.38 23.35 10,419
Jan 23, 2024 23.68 23.68 23.46 23.53 23.50 25,842
Jan 22, 2024 23.41 23.63 23.41 23.59 23.56 15,841
Jan 19, 2024 23.20 23.30 22.99 23.29 23.26 7,868
Jan 18, 2024 22.94 23.08 22.82 23.07 23.04 14,759
Jan 17, 2024 22.82 22.94 22.78 22.86 22.83 12,412
Jan 16, 2024 23.05 23.07 22.99 23.03 23.00 7,499
Jan 12, 2024 23.42 23.42 23.12 23.17 23.14 6,708
Jan 11, 2024 23.01 23.21 23.01 23.21 23.18 14,738
Jan 10, 2024 23.22 23.29 23.13 23.25 23.22 12,648
Jan 9, 2024 23.13 23.25 23.08 23.21 23.18 18,103
Jan 8, 2024 22.95 23.34 22.95 23.33 23.30 4,102
Jan 5, 2024 22.97 23.18 22.95 22.99 22.96 8,515
Jan 4, 2024 22.97 23.11 22.97 22.97 22.94 6,374
Jan 3, 2024 23.35 23.35 22.97 22.99 22.96 28,211
Jan 2, 2024 23.52 23.62 23.42 23.51 23.48 21,056
Dec 29, 2023 23.79 23.79 23.61 23.65 23.62 25,231
Dec 28, 2023 23.86 23.90 23.78 23.84 23.81 26,134
Dec 27, 2023 23.90 23.92 23.78 23.87 23.84 11,477
Dec 26, 2023 23.64 23.89 23.64 23.82 23.79 15,389
Dec 22, 2023 23.47 23.68 23.47 23.62 23.59 19,399
Dec 21, 2023 23.33 23.47 23.26 23.47 23.44 22,366
Dec 20, 2023 23.52 23.62 23.16 23.16 23.13 22,289
Dec 19, 2023 23.49 23.55 23.48 23.55 23.52 13,540
Dec 18, 2023 23.39 23.39 23.26 23.27 23.24 13,370
Dec 15, 2023 0.04 Dividend
Dec 15, 2023 23.48 23.48 23.24 23.30 23.27 17,206
Dec 14, 2023 23.29 23.50 23.29 23.44 23.37 37,203
Dec 13, 2023 22.35 22.89 22.27 22.88 22.82 16,902
Dec 12, 2023 22.37 22.46 22.34 22.41 22.34 8,569
Dec 11, 2023 22.29 22.40 22.29 22.37 22.30 5,046
Dec 8, 2023 22.08 22.28 22.08 22.25 22.18 14,927
Dec 7, 2023 22.09 22.12 22.00 22.11 22.04 6,526
Dec 6, 2023 22.08 22.33 21.98 21.99 21.92 9,176
Dec 5, 2023 22.15 22.16 22.02 22.03 21.96 10,148
Dec 4, 2023 22.11 22.31 22.11 22.31 22.24 4,706
Dec 1, 2023 21.70 22.17 21.70 22.17 22.11 11,734
Nov 30, 2023 21.57 21.69 21.50 21.69 21.63 7,118
Nov 29, 2023 21.50 21.61 21.48 21.50 21.44 7,461
Nov 28, 2023 21.55 21.61 21.44 21.46 21.40 10,405
Nov 27, 2023 21.56 21.63 21.49 21.63 21.57 15,349
Nov 24, 2023 21.64 21.68 21.63 21.64 21.58 3,957
Nov 22, 2023 21.54 21.58 21.50 21.55 21.49 9,340
Nov 21, 2023 21.49 21.50 21.40 21.40 21.34 7,557
Nov 20, 2023 21.36 21.56 21.36 21.52 21.46 10,533
Nov 17, 2023 21.43 21.45 21.42 21.43 21.37 5,763
Nov 16, 2023 21.44 21.45 21.23 21.27 21.20 5,383
Nov 15, 2023 21.50 21.70 21.48 21.48 21.42 8,806
Nov 14, 2023 21.30 21.48 21.25 21.45 21.39 13,128
Nov 13, 2023 20.58 20.69 20.58 20.67 20.61 7,891
Nov 10, 2023 20.53 20.71 20.35 20.69 20.63 8,080
Nov 9, 2023 20.65 20.65 20.36 20.38 20.31 5,680
Nov 8, 2023 20.68 20.71 20.53 20.57 20.51 13,810
Nov 7, 2023 20.67 20.70 20.66 20.68 20.62 3,045
Nov 6, 2023 20.85 20.85 20.63 20.68 20.62 6,568
Nov 3, 2023 20.71 20.96 20.71 20.86 20.80 27,276
Nov 2, 2023 20.21 20.40 20.21 20.40 20.34 4,980
Nov 1, 2023 19.87 20.09 19.87 20.08 20.02 10,274
Oct 31, 2023 19.77 19.91 19.73 19.90 19.84 8,231
Oct 30, 2023 19.74 19.74 19.60 19.73 19.67 2,574
Oct 27, 2023 19.68 19.77 19.59 19.59 19.53 9,803
Oct 26, 2023 19.72 19.97 19.72 19.81 19.75 4,217
Oct 25, 2023 19.85 19.85 19.70 19.70 19.64 8,863
Oct 24, 2023 20.02 20.09 19.98 20.00 19.94 9,165
Oct 23, 2023 19.96 20.19 19.92 19.92 19.86 7,198
Oct 20, 2023 20.40 20.40 20.10 20.10 20.04 5,762
Oct 19, 2023 20.56 20.57 20.29 20.33 20.27 7,375
Oct 18, 2023 20.85 20.85 20.67 20.67 20.61 7,915
Oct 17, 2023 21.11 21.23 21.08 21.11 21.05 7,270
Oct 16, 2023 20.71 20.90 20.71 20.90 20.83 3,949
Oct 13, 2023 20.77 20.78 20.57 20.57 20.51 6,291
Oct 12, 2023 21.12 21.12 20.69 20.72 20.66 3,295
Oct 11, 2023 21.15 21.15 20.94 21.10 21.04 6,892
Oct 10, 2023 21.13 21.20 21.05 21.05 20.99 6,482
Oct 9, 2023 20.69 20.91 20.69 20.87 20.81 17,512
Oct 6, 2023 20.36 20.75 20.36 20.68 20.62 2,484
Oct 5, 2023 20.50 20.50 20.40 20.49 20.43 3,865
Oct 4, 2023 20.40 20.53 20.32 20.53 20.47 10,899
Oct 3, 2023 20.66 20.66 20.41 20.42 20.36 2,920
Oct 2, 2023 20.90 20.91 20.72 20.78 20.72 2,477
Sep 29, 2023 21.33 21.33 21.03 21.05 20.99 51,649
Sep 28, 2023 21.19 21.22 21.13 21.16 21.10 2,217
Sep 27, 2023 20.92 21.00 20.76 20.92 20.86 23,377
Sep 26, 2023 20.96 20.96 20.74 20.76 20.69 6,530
Sep 25, 2023 21.07 21.14 21.00 21.07 21.01 39,504
Sep 22, 2023 21.03 21.06 20.96 20.96 20.90 3,836
Sep 21, 2023 21.20 21.20 20.97 20.97 20.91 10,305
Sep 20, 2023 21.58 21.58 21.29 21.29 21.23 30,466
Sep 19, 2023 21.46 21.46 21.40 21.42 21.36 3,048
Sep 18, 2023 21.41 21.54 21.41 21.48 21.42 2,327
Sep 15, 2023 0.03 Dividend
Sep 15, 2023 21.44 21.44 21.44 21.44 21.38 371
Sep 14, 2023 21.62 21.68 21.61 21.68 21.59 4,704
Sep 13, 2023 21.55 21.55 21.36 21.41 21.31 7,833
Sep 12, 2023 21.61 21.66 21.56 21.56 21.47 6,103
Sep 11, 2023 21.69 21.71 21.60 21.60 21.51 9,912
Sep 8, 2023 21.56 21.65 21.56 21.58 21.49 4,142
Sep 7, 2023 21.65 21.65 21.56 21.60 21.51 7,203
Sep 6, 2023 22.00 22.00 21.73 21.82 21.72 5,544
Sep 5, 2023 22.26 22.26 21.88 21.88 21.79 6,111
Sep 1, 2023 22.41 22.42 22.33 22.38 22.28 7,314
Aug 31, 2023 22.14 22.25 22.14 22.18 22.08 8,867
Aug 30, 2023 22.13 22.21 22.13 22.14 22.05 4,107
Aug 29, 2023 21.78 22.06 21.78 22.06 21.97 3,786
Aug 28, 2023 21.66 21.81 21.66 21.75 21.66 3,776
Aug 25, 2023 21.60 21.60 21.36 21.54 21.44 2,208
Aug 24, 2023 21.57 21.60 21.50 21.50 21.41 3,002
Aug 23, 2023 21.52 21.68 21.51 21.65 21.55 6,247
Aug 22, 2023 21.48 21.50 21.41 21.45 21.36 7,062
Aug 21, 2023 21.55 21.55 21.40 21.51 21.42 11,992
Aug 18, 2023 21.38 21.53 21.38 21.48 21.38 2,644
Aug 17, 2023 21.73 21.73 21.40 21.40 21.31 13,475
Aug 16, 2023 21.90 21.94 21.68 21.68 21.59 11,429
Aug 15, 2023 22.10 22.10 21.95 21.96 21.86 8,425
Aug 14, 2023 22.12 22.24 22.09 22.24 22.15 4,311
Aug 11, 2023 22.16 22.24 22.16 22.21 22.11 3,374
Aug 10, 2023 22.45 22.55 22.17 22.24 22.15 11,227
Aug 9, 2023 22.44 22.47 22.33 22.33 22.24 8,380
Aug 8, 2023 22.25 22.46 22.24 22.45 22.36 6,042
Aug 7, 2023 22.47 22.61 22.47 22.61 22.51 11,629
Aug 4, 2023 22.48 22.65 22.44 22.44 22.34 4,538
Aug 3, 2023 22.44 22.52 22.35 22.49 22.39 2,137
Aug 2, 2023 22.44 22.52 22.39 22.46 22.36 2,397
Aug 1, 2023 22.60 22.70 22.53 22.70 22.60 11,024
Jul 31, 2023 22.68 22.70 22.59 22.65 22.55 49,111
Jul 28, 2023 22.58 22.61 22.50 22.58 22.48 11,069
Jul 27, 2023 22.74 22.74 22.40 22.40 22.30 8,107
Jul 26, 2023 22.44 22.67 22.44 22.67 22.57 9,817
Jul 25, 2023 22.41 22.61 22.41 22.54 22.44 13,522
Jul 24, 2023 22.41 22.52 22.39 22.44 22.34 7,389
Jul 21, 2023 22.57 22.57 22.40 22.41 22.32 5,368
Jul 20, 2023 22.66 22.66 22.36 22.43 22.33 27,980
Jul 19, 2023 22.63 22.70 22.52 22.64 22.54 21,213
Jul 18, 2023 22.30 22.58 22.30 22.58 22.48 17,780
Jul 17, 2023 22.10 22.36 22.08 22.33 22.23 13,368
Jul 14, 2023 22.34 22.34 22.03 22.11 22.01 14,886
Jul 13, 2023 22.26 22.31 22.23 22.30 22.20 10,642
Jul 12, 2023 22.28 22.28 22.11 22.11 22.02 10,727
Jul 11, 2023 21.83 22.00 21.83 21.99 21.90 9,537
Jul 10, 2023 21.45 21.78 21.45 21.78 21.68 8,037
Jul 7, 2023 21.45 21.61 21.45 21.45 21.36 19,536
Jul 6, 2023 21.23 21.25 21.03 21.23 21.14 2,740
Jul 5, 2023 21.62 21.62 21.49 21.49 21.39 11,340
Jul 3, 2023 21.76 21.76 21.69 21.74 21.65 6,910
Jun 30, 2023 21.67 21.73 21.63 21.69 21.60 7,357
Jun 29, 2023 21.35 21.55 21.35 21.54 21.44 17,210
Jun 28, 2023 21.25 21.34 21.23 21.31 21.22 7,046
Jun 27, 2023 21.31 21.35 21.29 21.34 21.25 6,427
Jun 26, 2023 20.85 21.06 20.85 20.97 20.88 7,232
Jun 23, 2023 20.89 20.95 20.82 20.82 20.73 14,270
Jun 22, 2023 21.09 21.09 20.97 21.05 20.96 3,216
Jun 21, 2023 21.13 21.19 21.09 21.13 21.04 38,458
Jun 20, 2023 21.14 21.17 21.05 21.17 21.08 6,850
Jun 16, 2023 0.03 Dividend
Jun 16, 2023 21.39 21.39 21.19 21.22 21.12 4,188
Jun 15, 2023 21.02 21.36 21.02 21.33 21.21 8,558
Jun 14, 2023 21.38 21.38 21.05 21.12 21.00 8,667
Jun 13, 2023 21.19 21.33 21.19 21.29 21.17 10,247
Jun 12, 2023 20.98 21.06 20.92 21.04 20.92 13,534
Jun 9, 2023 21.01 21.04 20.90 20.92 20.80 6,200
Jun 8, 2023 21.04 21.08 20.95 21.04 20.92 10,876
Jun 7, 2023 21.00 21.16 21.00 21.13 21.01 7,482
Jun 6, 2023 20.79 20.84 20.78 20.83 20.71 7,401
Jun 5, 2023 20.64 20.56 20.39 20.47 20.35 13,449
Jun 2, 2023 20.29 20.73 20.29 20.73 20.61 8,477
Jun 1, 2023 19.96 20.07 19.96 20.07 19.96 1,072
May 31, 2023 20.14 20.14 19.81 19.91 19.80 3,030
May 30, 2023 20.38 20.38 20.16 20.20 20.08 5,084
May 26, 2023 20.09 20.29 20.09 20.28 20.17 4,756
May 25, 2023 20.00 20.08 19.98 20.04 19.93 2,354
May 24, 2023 20.09 20.11 20.05 20.08 19.97 2,861
May 23, 2023 20.58 20.58 20.34 20.34 20.22 1,907
May 22, 2023 20.47 20.62 20.47 20.56 20.45 5,904
May 19, 2023 20.62 20.63 20.44 20.47 20.35 2,975
May 18, 2023 20.38 20.61 20.37 20.61 20.49 1,287
May 17, 2023 20.21 20.46 20.21 20.40 20.28 2,937
May 16, 2023 20.22 20.22 20.09 20.09 19.98 3,362
May 15, 2023 20.35 20.35 20.33 20.33 20.22 416
May 12, 2023 20.17 20.17 20.04 20.16 20.05 4,709
May 11, 2023 20.07 20.13 20.06 20.13 20.02 6,753
May 10, 2023 20.40 20.40 20.21 20.21 20.09 1,399
May 9, 2023 20.15 20.21 20.14 20.19 20.08 4,033
May 8, 2023 20.34 20.34 20.20 20.23 20.11 8,301
May 5, 2023 20.15 20.28 20.15 20.27 20.16 2,516
May 4, 2023 19.92 19.93 19.75 19.83 19.71 4,047
May 3, 2023 20.38 20.44 20.19 20.19 20.07 4,925
May 2, 2023 20.53 20.53 20.05 20.29 20.17 5,970
May 1, 2023 20.66 20.76 20.65 20.66 20.54 7,553
Apr 28, 2023 20.31 20.66 20.31 20.66 20.55 912
Apr 27, 2023 20.18 20.38 20.18 20.38 20.26 1,705
Apr 26, 2023 20.31 20.31 20.11 20.11 20.00 1,813
Apr 25, 2023 20.50 20.50 20.29 20.29 20.17 1,206

Related Tickers