Canada markets close in 6 hours 18 minutes

Fidelity Fundamental Small-Mid Cap ETF (FSMO)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
24.76+0.12 (+0.47%)
As of 04:59PM EDT. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202425.7925.7925.3825.5325.5330,923
May 31, 202425.7125.8425.4625.8425.8411,498
May 30, 202425.4925.6525.4925.6225.625,586
May 29, 202425.4325.4925.4125.4225.4211,583
May 28, 202425.9325.9325.6525.6825.6810,060
May 24, 202425.7525.8225.6825.8025.8014,858
May 23, 202425.9225.9225.5225.5325.5313,724
May 22, 202425.9425.9425.6825.7625.7611,653
May 21, 202425.9625.9825.9025.9425.944,342
May 20, 202425.9926.1225.9926.0726.0711,146
May 17, 202425.9825.9825.8925.9725.9723,045
May 16, 202426.2026.2025.9925.9925.998,620
May 15, 202426.1626.1926.0626.1626.1616,334
May 14, 202425.8625.9325.8025.9325.9316,602
May 13, 202425.9725.9725.7225.7225.729,323
May 10, 202425.9525.9525.7425.7925.7910,197
May 09, 202425.5525.8025.5525.8025.804,706
May 08, 202425.4125.5225.4125.5225.526,268
May 07, 202425.5725.6825.5525.5525.5510,937
May 06, 202425.3325.5025.3325.4725.4712,688
May 03, 202425.2425.2725.0825.1225.1213,471
May 02, 202424.8524.9324.5924.9324.939,455
May 01, 202424.6824.9824.6124.6524.6522,241
Apr 30, 202425.0425.0424.6924.6924.6910,940
Apr 29, 202425.0825.2425.0825.2025.2017,969
Apr 26, 202424.9525.0924.9525.0125.0112,877
Apr 25, 202424.8024.9624.7924.9524.9524,636
Apr 24, 202425.1325.1524.8125.0125.0115,667
Apr 23, 202424.7825.0524.7724.9724.977,390
Apr 22, 202424.4024.7124.4024.5824.584,791
Apr 19, 202424.1924.4024.1924.3324.3311,478
Apr 18, 202424.5524.5724.2624.2824.28191,845
Apr 17, 202424.6824.6824.3724.3724.3721,708
Apr 16, 202424.5824.6424.4624.5924.597,069
Apr 15, 202425.1925.1924.6624.7124.717,986
Apr 12, 202425.2725.2724.8824.9824.9858,942
Apr 11, 202425.4325.4625.2625.4025.4011,215
Apr 10, 202425.3425.4525.2925.3925.3934,941
Apr 09, 202425.9225.9225.5925.7825.786,583
Apr 08, 202425.8825.8825.7425.7925.7913,956
Apr 05, 202425.4425.7725.4425.7225.7211,514
Apr 04, 202426.0626.1525.4925.5025.5034,103
Apr 03, 202425.5725.8825.5725.8225.8221,949
Apr 02, 202425.7925.7925.5725.7025.7012,295
Apr 01, 202426.2026.2026.0126.0626.0652,071
Mar 28, 202426.0726.2626.0726.2226.2223,251
Mar 27, 202425.9526.1225.9226.1226.1247,172
Mar 26, 202425.7825.8325.7525.7525.7521,124
Mar 25, 202425.8725.8725.7625.7625.769,155
Mar 22, 202425.9525.9525.6925.7625.7633,371
Mar 21, 202425.8125.9725.8025.9725.9736,732
Mar 20, 202425.2225.6925.2225.6125.6110,909
Mar 19, 202425.0325.2825.0325.2825.2823,568
Mar 18, 202425.1425.1425.0225.0225.0213,660
Mar 15, 202425.1025.1025.0125.0625.065,356
Mar 15, 20240.032 Dividend
Mar 14, 202425.2325.2824.9225.0024.976,452
Mar 13, 202425.2125.3325.2125.2325.2014,225
Mar 12, 202425.0725.1825.0125.1825.1552,959
Mar 11, 202425.1625.1624.9725.0525.0217,985
Mar 08, 202425.4925.5925.2325.2325.2012,863
Mar 07, 202425.3225.3925.3225.3925.3612,029
Mar 06, 202425.2525.2525.0725.1325.1012,664
Mar 05, 202425.1925.2124.9625.0425.0120,361
Mar 04, 202425.1825.3125.1625.1625.1320,687
Mar 01, 202424.9025.1624.9025.1525.1218,027
Feb 29, 202425.1125.1124.8524.9724.9427,875
Feb 28, 202424.7024.8924.7024.8124.7817,211
Feb 27, 202424.8424.9224.8424.8724.8411,625
Feb 26, 202424.7424.8024.7324.7724.7332,088
Feb 23, 202424.6724.7924.6224.7624.7316,398
Feb 22, 202424.4824.6924.4724.6524.6129,475
Feb 21, 202424.2524.3124.1624.3124.283,876
Feb 20, 202424.2924.3624.2624.2724.2448,574
Feb 16, 202424.4524.6824.4524.4524.4212,434
Feb 15, 202424.4424.5624.3524.5524.5123,898
Feb 14, 202423.9324.1623.8624.1524.126,624
Feb 13, 202423.7723.9323.6023.7423.7124,780
Feb 12, 202424.1224.3824.1224.3224.289,586
Feb 09, 202423.9024.0423.8524.0424.016,199
Feb 08, 202423.5823.8623.5823.8423.8115,635
Feb 07, 202423.5023.6823.4523.6023.575,249
Feb 06, 202423.6723.6723.3823.4723.442,618
Feb 05, 202423.5523.5523.2923.4623.4312,727
Feb 02, 202423.5323.6823.4423.6723.649,613
Feb 01, 202423.4223.6623.2823.6623.6314,806
Jan 31, 202423.7923.7923.4423.4423.413,675
Jan 30, 202423.7923.8923.7623.8723.8418,788
Jan 29, 202423.5923.8223.5823.8223.797,546
Jan 26, 202423.5823.6623.5723.6023.578,448
Jan 25, 202423.5823.5823.3823.5023.474,332
Jan 24, 202423.7823.7823.3623.3823.3510,419
Jan 23, 202423.6823.6823.4623.5323.5025,842
Jan 22, 202423.4123.6323.4123.5923.5615,841
Jan 19, 202423.2023.3022.9923.2923.267,868
Jan 18, 202422.9423.0822.8223.0723.0414,759
Jan 17, 202422.8222.9422.7822.8622.8312,412
Jan 16, 202423.0523.0722.9923.0323.007,499
Jan 12, 202423.4223.4223.1223.1723.146,708
Jan 11, 202423.0123.2123.0123.2123.1814,738
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...