Fidelity Small-Mid Multifactor ETF AMEX:FSMD Historical Prices

Below are the 979 trading days of historical prices for FSMD.

# Exchange Symbol Date Open High Low Close
979 AMEX FSMD Tue, Jan 17, 2023 33.15 33.15 32.79 32.83
978 AMEX FSMD Fri, Jan 13, 2023 32.61 32.96 32.61 32.90
977 AMEX FSMD Thu, Jan 12, 2023 32.74 32.85 32.46 32.78
976 AMEX FSMD Wed, Jan 11, 2023 32.33 32.47 32.30 32.46
975 AMEX FSMD Tue, Jan 10, 2023 31.96 32.16 31.77 32.15
974 AMEX FSMD Mon, Jan 9, 2023 32.25 32.25 31.86 31.86
973 AMEX FSMD Fri, Jan 6, 2023 31.55 32.01 31.55 31.99
972 AMEX FSMD Thu, Jan 5, 2023 31.40 31.40 31.15 31.21
971 AMEX FSMD Wed, Jan 4, 2023 31.48 31.66 31.41 31.55
970 AMEX FSMD Tue, Jan 3, 2023 31.35 31.35 31.09 31.24
969 AMEX FSMD Fri, Dec 30, 2022 31.65 31.65 31.08 31.33
968 AMEX FSMD Thu, Dec 29, 2022 31.06 31.51 31.06 31.41
967 AMEX FSMD Wed, Dec 28, 2022 31.83 31.83 30.91 30.92
966 AMEX FSMD Tue, Dec 27, 2022 31.83 31.83 31.31 31.45
965 AMEX FSMD Fri, Dec 23, 2022 31.09 31.42 31.09 31.38
964 AMEX FSMD Thu, Dec 22, 2022 31.47 31.47 30.77 31.21
963 AMEX FSMD Wed, Dec 21, 2022 31.17 31.58 31.17 31.51
962 AMEX FSMD Tue, Dec 20, 2022 30.83 31.11 30.83 30.97
961 AMEX FSMD Mon, Dec 19, 2022 31.27 31.27 30.73 30.85
960 AMEX FSMD Fri, Dec 16, 2022 31.33 31.33 30.88 31.13
959 AMEX FSMD Thu, Dec 15, 2022 31.85 31.85 31.47 31.39
958 AMEX FSMD Wed, Dec 14, 2022 32.77 32.77 32.05 32.16
957 AMEX FSMD Tue, Dec 13, 2022 32.89 32.93 32.23 32.32
956 AMEX FSMD Mon, Dec 12, 2022 31.85 32.23 31.85 32.23
955 AMEX FSMD Fri, Dec 9, 2022 32.20 32.21 31.89 31.90
954 AMEX FSMD Thu, Dec 8, 2022 32.39 32.41 32.07 32.20
953 AMEX FSMD Wed, Dec 7, 2022 32.14 32.20 32.01 32.08
952 AMEX FSMD Tue, Dec 6, 2022 32.37 32.37 31.96 32.14
951 AMEX FSMD Mon, Dec 5, 2022 33.44 33.44 32.32 32.40
950 AMEX FSMD Fri, Dec 2, 2022 32.75 33.31 32.75 33.19
949 AMEX FSMD Thu, Dec 1, 2022 33.65 33.65 33.11 33.14
948 AMEX FSMD Wed, Nov 30, 2022 32.29 33.21 32.26 33.21
947 AMEX FSMD Tue, Nov 29, 2022 32.58 32.67 32.46 32.52
946 AMEX FSMD Mon, Nov 28, 2022 32.97 32.97 32.36 32.42
945 AMEX FSMD Fri, Nov 25, 2022 33.00 33.05 32.89 32.97
944 AMEX FSMD Wed, Nov 23, 2022 32.78 32.86 32.70 32.85
943 AMEX FSMD Tue, Nov 22, 2022 32.68 32.85 32.55 32.85
942 AMEX FSMD Mon, Nov 21, 2022 32.39 32.43 32.23 32.40
941 AMEX FSMD Fri, Nov 18, 2022 32.27 32.43 32.17 32.40
940 AMEX FSMD Thu, Nov 17, 2022 31.70 32.08 31.70 32.08
939 AMEX FSMD Wed, Nov 16, 2022 32.95 32.95 32.21 32.22
938 AMEX FSMD Tue, Nov 15, 2022 33.12 33.12 32.54 32.63
937 AMEX FSMD Mon, Nov 14, 2022 32.49 32.75 32.29 32.29
936 AMEX FSMD Fri, Nov 11, 2022 32.62 32.70 32.51 32.55
935 AMEX FSMD Thu, Nov 10, 2022 32.05 32.58 32.05 32.58
934 AMEX FSMD Wed, Nov 9, 2022 31.46 31.60 31.08 31.08
933 AMEX FSMD Tue, Nov 8, 2022 31.66 31.94 31.57 31.67
932 AMEX FSMD Mon, Nov 7, 2022 31.58 31.71 31.39 31.67
931 AMEX FSMD Fri, Nov 4, 2022 31.36 31.50 30.90 31.40
930 AMEX FSMD Thu, Nov 3, 2022 31.17 31.17 30.67 30.98
929 AMEX FSMD Wed, Nov 2, 2022 32.27 32.27 31.17 31.17
928 AMEX FSMD Tue, Nov 1, 2022 32.42 32.42 31.79 31.95
927 AMEX FSMD Mon, Oct 31, 2022 31.75 31.95 31.67 31.89
926 AMEX FSMD Fri, Oct 28, 2022 31.47 31.88 31.42 31.88
925 AMEX FSMD Thu, Oct 27, 2022 31.52 31.61 31.26 31.26
924 AMEX FSMD Wed, Oct 26, 2022 31.49 31.65 31.24 31.24
923 AMEX FSMD Tue, Oct 25, 2022 30.85 31.27 30.70 31.20
922 AMEX FSMD Mon, Oct 24, 2022 30.60 30.70 30.31 30.66
921 AMEX FSMD Fri, Oct 21, 2022 30.07 30.41 29.86 30.40
920 AMEX FSMD Thu, Oct 20, 2022 30.22 30.22 29.73 29.80
919 AMEX FSMD Wed, Oct 19, 2022 30.45 30.45 30.01 30.22
918 AMEX FSMD Tue, Oct 18, 2022 30.88 30.88 30.43 30.58
917 AMEX FSMD Mon, Oct 17, 2022 30.13 30.29 30.09 30.22
916 AMEX FSMD Fri, Oct 14, 2022 30.24 30.24 29.49 29.53
915 AMEX FSMD Thu, Oct 13, 2022 29.00 30.22 29.00 30.15
914 AMEX FSMD Wed, Oct 12, 2022 29.36 29.63 29.35 29.46
913 AMEX FSMD Tue, Oct 11, 2022 29.41 29.75 29.37 29.54
912 AMEX FSMD Mon, Oct 10, 2022 29.52 29.65 29.46 29.53
911 AMEX FSMD Fri, Oct 7, 2022 29.85 29.85 29.48 29.53
910 AMEX FSMD Thu, Oct 6, 2022 30.57 30.57 30.13 30.17
909 AMEX FSMD Wed, Oct 5, 2022 30.07 30.45 30.01 30.33
908 AMEX FSMD Tue, Oct 4, 2022 29.93 30.50 29.93 30.50
907 AMEX FSMD Mon, Oct 3, 2022 29.58 29.67 29.38 29.52
906 AMEX FSMD Fri, Sep 30, 2022 29.29 29.29 28.73 28.73
905 AMEX FSMD Thu, Sep 29, 2022 28.89 28.92 28.66 28.91
904 AMEX FSMD Wed, Sep 28, 2022 28.68 29.47 28.68 29.42
903 AMEX FSMD Tue, Sep 27, 2022 28.98 29.09 28.51 28.65
902 AMEX FSMD Mon, Sep 26, 2022 29.08 29.19 28.59 28.67
901 AMEX FSMD Fri, Sep 23, 2022 29.21 29.21 28.69 29.03
900 AMEX FSMD Thu, Sep 22, 2022 30.22 30.22 29.62 29.68
899 AMEX FSMD Wed, Sep 21, 2022 30.67 30.78 30.17 30.17
898 AMEX FSMD Tue, Sep 20, 2022 30.59 30.60 30.34 30.51
897 AMEX FSMD Mon, Sep 19, 2022 30.87 30.96 30.74 30.93
896 AMEX FSMD Fri, Sep 16, 2022 30.79 30.79 30.35 30.63
895 AMEX FSMD Thu, Sep 15, 2022 31.39 31.39 30.99 30.96
894 AMEX FSMD Wed, Sep 14, 2022 31.75 31.75 31.00 31.25
893 AMEX FSMD Tue, Sep 13, 2022 31.69 31.70 31.22 31.30
892 AMEX FSMD Mon, Sep 12, 2022 32.41 32.41 32.31 32.39
891 AMEX FSMD Fri, Sep 9, 2022 31.77 32.12 31.77 32.07
890 AMEX FSMD Thu, Sep 8, 2022 31.21 31.60 31.21 31.60
889 AMEX FSMD Wed, Sep 7, 2022 30.87 31.46 30.87 31.44
888 AMEX FSMD Tue, Sep 6, 2022 31.42 31.42 30.80 30.92
887 AMEX FSMD Fri, Sep 2, 2022 31.45 31.71 31.02 31.07
886 AMEX FSMD Thu, Sep 1, 2022 31.10 31.33 31.05 31.33
885 AMEX FSMD Wed, Aug 31, 2022 31.74 31.88 31.55 31.55
884 AMEX FSMD Tue, Aug 30, 2022 32.28 32.28 31.68 31.75
883 AMEX FSMD Mon, Aug 29, 2022 32.38 32.40 32.05 32.20
882 AMEX FSMD Fri, Aug 26, 2022 33.28 33.28 32.41 32.42
881 AMEX FSMD Thu, Aug 25, 2022 33.17 33.27 33.10 33.26
880 AMEX FSMD Wed, Aug 24, 2022 32.77 32.83 32.72 32.83
879 AMEX FSMD Tue, Aug 23, 2022 33.01 33.04 32.72 32.74
878 AMEX FSMD Mon, Aug 22, 2022 33.30 33.30 32.75 32.80
877 AMEX FSMD Fri, Aug 19, 2022 33.88 33.88 33.34 33.45
876 AMEX FSMD Thu, Aug 18, 2022 33.70 33.95 33.70 33.90
875 AMEX FSMD Wed, Aug 17, 2022 33.69 33.77 33.39 33.65
874 AMEX FSMD Tue, Aug 16, 2022 33.86 34.09 33.79 34.00
873 AMEX FSMD Mon, Aug 15, 2022 33.96 33.96 33.47 33.86
872 AMEX FSMD Fri, Aug 12, 2022 33.72 33.76 33.43 33.76
871 AMEX FSMD Thu, Aug 11, 2022 33.53 33.56 33.21 33.26
870 AMEX FSMD Wed, Aug 10, 2022 33.06 33.10 32.91 33.04
869 AMEX FSMD Tue, Aug 9, 2022 32.59 32.59 32.23 32.35
868 AMEX FSMD Mon, Aug 8, 2022 32.75 32.87 32.54 32.63
867 AMEX FSMD Fri, Aug 5, 2022 32.64 32.64 32.26 32.46
866 AMEX FSMD Thu, Aug 4, 2022 32.46 32.54 32.33 32.36
865 AMEX FSMD Wed, Aug 3, 2022 32.77 32.77 32.32 32.63
864 AMEX FSMD Tue, Aug 2, 2022 33.02 33.02 32.43 32.44
863 AMEX FSMD Mon, Aug 1, 2022 32.64 32.81 32.62 32.69
862 AMEX FSMD Fri, Jul 29, 2022 32.48 32.79 32.44 32.73
861 AMEX FSMD Thu, Jul 28, 2022 32.11 32.39 32.00 32.38
860 AMEX FSMD Wed, Jul 27, 2022 31.45 32.01 31.45 31.98
859 AMEX FSMD Tue, Jul 26, 2022 31.43 31.46 31.32 31.38
858 AMEX FSMD Mon, Jul 25, 2022 31.66 31.66 31.39 31.44
857 AMEX FSMD Fri, Jul 22, 2022 31.54 31.67 31.19 31.36
856 AMEX FSMD Thu, Jul 21, 2022 31.24 31.56 31.21 31.56
855 AMEX FSMD Wed, Jul 20, 2022 31.23 31.45 31.07 31.43
854 AMEX FSMD Tue, Jul 19, 2022 30.24 31.11 30.24 31.09
853 AMEX FSMD Mon, Jul 18, 2022 30.50 30.59 30.04 30.13
852 AMEX FSMD Fri, Jul 15, 2022 29.80 30.25 29.80 30.25
851 AMEX FSMD Thu, Jul 14, 2022 29.48 29.69 29.21 29.68
850 AMEX FSMD Wed, Jul 13, 2022 29.84 30.04 29.84 29.96
849 AMEX FSMD Tue, Jul 12, 2022 30.24 30.36 29.91 30.00
848 AMEX FSMD Mon, Jul 11, 2022 30.22 30.24 30.09 30.09
847 AMEX FSMD Fri, Jul 8, 2022 30.32 30.54 30.31 30.40
846 AMEX FSMD Thu, Jul 7, 2022 29.96 30.51 29.96 30.49
845 AMEX FSMD Wed, Jul 6, 2022 29.98 29.99 29.73 29.91
844 AMEX FSMD Tue, Jul 5, 2022 29.50 30.05 29.42 30.05
843 AMEX FSMD Fri, Jul 1, 2022 29.58 30.15 29.58 30.15
842 AMEX FSMD Thu, Jun 30, 2022 29.76 29.98 29.55 29.72
841 AMEX FSMD Wed, Jun 29, 2022 29.96 30.06 29.87 30.04
840 AMEX FSMD Tue, Jun 28, 2022 30.81 30.83 30.21 30.22
839 AMEX FSMD Mon, Jun 27, 2022 30.69 30.85 30.51 30.63
838 AMEX FSMD Fri, Jun 24, 2022 29.93 30.48 29.89 30.46
837 AMEX FSMD Thu, Jun 23, 2022 29.40 29.56 29.23 29.52
836 AMEX FSMD Wed, Jun 22, 2022 28.96 29.47 28.96 29.35
835 AMEX FSMD Tue, Jun 21, 2022 29.44 29.60 29.27 29.40
834 AMEX FSMD Fri, Jun 17, 2022 29.06 29.26 28.77 29.01
833 AMEX FSMD Thu, Jun 16, 2022 29.22 29.22 28.71 28.74
832 AMEX FSMD Wed, Jun 15, 2022 30.22 30.41 29.84 30.25
831 AMEX FSMD Tue, Jun 14, 2022 30.10 30.13 29.65 29.90
830 AMEX FSMD Mon, Jun 13, 2022 30.58 30.58 29.94 29.96
829 AMEX FSMD Fri, Jun 10, 2022 31.66 31.66 31.31 31.37
828 AMEX FSMD Thu, Jun 9, 2022 32.41 32.67 32.13 32.13
827 AMEX FSMD Wed, Jun 8, 2022 33.22 33.22 32.67 32.68
826 AMEX FSMD Tue, Jun 7, 2022 32.63 33.27 32.63 33.27
825 AMEX FSMD Mon, Jun 6, 2022 33.19 33.19 32.83 32.91
824 AMEX FSMD Fri, Jun 3, 2022 32.77 32.80 32.60 32.72
823 AMEX FSMD Thu, Jun 2, 2022 32.88 33.00 32.85 33.00
822 AMEX FSMD Wed, Jun 1, 2022 32.56 32.57 32.01 32.43
821 AMEX FSMD Tue, May 31, 2022 32.60 32.70 32.54 32.57
820 AMEX FSMD Fri, May 27, 2022 32.61 32.84 32.61 32.84
819 AMEX FSMD Thu, May 26, 2022 31.79 32.29 31.79 32.20
818 AMEX FSMD Wed, May 25, 2022 30.76 31.60 30.76 31.56
817 AMEX FSMD Tue, May 24, 2022 31.00 31.09 30.57 30.99
816 AMEX FSMD Mon, May 23, 2022 31.28 31.38 31.16 31.26
815 AMEX FSMD Fri, May 20, 2022 31.47 31.47 30.38 30.94
814 AMEX FSMD Thu, May 19, 2022 30.63 31.25 30.63 31.01
813 AMEX FSMD Wed, May 18, 2022 31.76 31.76 31.02 31.04
812 AMEX FSMD Tue, May 17, 2022 31.78 32.22 31.78 32.20
811 AMEX FSMD Mon, May 16, 2022 31.30 31.59 31.09 31.39
810 AMEX FSMD Fri, May 13, 2022 31.28 31.56 31.25 31.46
809 AMEX FSMD Thu, May 12, 2022 30.35 30.81 30.32 30.71
808 AMEX FSMD Wed, May 11, 2022 30.96 31.49 30.49 30.49
807 AMEX FSMD Tue, May 10, 2022 31.43 31.43 30.67 31.01
806 AMEX FSMD Mon, May 9, 2022 31.41 31.76 31.09 31.14
805 AMEX FSMD Fri, May 6, 2022 32.33 32.33 31.73 32.05
804 AMEX FSMD Thu, May 5, 2022 33.48 33.48 32.13 32.32
803 AMEX FSMD Wed, May 4, 2022 32.80 33.53 32.48 33.48
802 AMEX FSMD Tue, May 3, 2022 32.78 32.78 32.32 32.60
801 AMEX FSMD Mon, May 2, 2022 32.18 32.45 31.64 32.24
800 AMEX FSMD Fri, Apr 29, 2022 32.97 32.97 32.06 32.06
799 AMEX FSMD Thu, Apr 28, 2022 32.75 33.06 32.19 32.92
798 AMEX FSMD Wed, Apr 27, 2022 32.73 32.73 32.35 32.36
797 AMEX FSMD Tue, Apr 26, 2022 32.89 33.02 32.41 32.42
796 AMEX FSMD Mon, Apr 25, 2022 32.68 33.23 32.50 33.23
795 AMEX FSMD Fri, Apr 22, 2022 33.69 33.69 33.09 33.09
794 AMEX FSMD Thu, Apr 21, 2022 34.64 34.64 33.94 33.99
793 AMEX FSMD Wed, Apr 20, 2022 34.50 34.68 34.44 34.52
792 AMEX FSMD Tue, Apr 19, 2022 33.71 34.31 33.71 34.22
791 AMEX FSMD Mon, Apr 18, 2022 33.36 33.74 33.36 33.54
790 AMEX FSMD Thu, Apr 14, 2022 33.99 33.99 33.67 33.67
789 AMEX FSMD Wed, Apr 13, 2022 33.53 33.85 33.53 33.81
788 AMEX FSMD Tue, Apr 12, 2022 33.81 33.83 33.29 33.40
787 AMEX FSMD Mon, Apr 11, 2022 33.19 35.49 33.19 33.53
786 AMEX FSMD Fri, Apr 8, 2022 33.40 33.74 33.33 33.49
785 AMEX FSMD Thu, Apr 7, 2022 33.50 33.60 33.13 33.54
784 AMEX FSMD Wed, Apr 6, 2022 33.42 33.57 33.36 33.50
783 AMEX FSMD Tue, Apr 5, 2022 34.48 34.48 33.78 33.82
782 AMEX FSMD Mon, Apr 4, 2022 34.45 34.45 34.24 34.36
781 AMEX FSMD Fri, Apr 1, 2022 34.50 34.50 34.22 34.48
780 AMEX FSMD Thu, Mar 31, 2022 34.64 34.70 34.24 34.24
779 AMEX FSMD Wed, Mar 30, 2022 35.07 35.07 34.63 34.63
778 AMEX FSMD Tue, Mar 29, 2022 34.41 35.15 34.41 35.12
777 AMEX FSMD Mon, Mar 28, 2022 34.29 34.42 34.12 34.42
776 AMEX FSMD Fri, Mar 25, 2022 34.38 34.54 34.32 34.49
775 AMEX FSMD Thu, Mar 24, 2022 34.21 34.32 34.17 34.32
774 AMEX FSMD Wed, Mar 23, 2022 34.41 34.50 34.12 34.12
773 AMEX FSMD Tue, Mar 22, 2022 34.91 34.91 34.60 34.69
772 AMEX FSMD Mon, Mar 21, 2022 34.55 34.67 34.39 34.50
771 AMEX FSMD Fri, Mar 18, 2022 34.46 34.72 34.36 34.72
770 AMEX FSMD Thu, Mar 17, 2022 34.40 34.57 34.18 34.40
769 AMEX FSMD Wed, Mar 16, 2022 33.91 34.19 33.54 34.19
768 AMEX FSMD Tue, Mar 15, 2022 33.09 33.37 33.09 33.35
767 AMEX FSMD Mon, Mar 14, 2022 33.06 33.10 32.80 32.88
766 AMEX FSMD Fri, Mar 11, 2022 33.79 33.79 33.16 33.16
765 AMEX FSMD Thu, Mar 10, 2022 33.13 33.52 33.11 33.46
764 AMEX FSMD Wed, Mar 9, 2022 33.25 33.63 33.24 33.44
763 AMEX FSMD Tue, Mar 8, 2022 32.77 33.45 32.58 32.78
762 AMEX FSMD Mon, Mar 7, 2022 33.68 33.68 32.74 32.74
761 AMEX FSMD Fri, Mar 4, 2022 33.70 33.76 33.46 33.71
760 AMEX FSMD Thu, Mar 3, 2022 34.43 34.43 34.00 34.12
759 AMEX FSMD Wed, Mar 2, 2022 33.49 34.45 33.49 34.27
758 AMEX FSMD Tue, Mar 1, 2022 33.67 33.71 33.38 33.42
757 AMEX FSMD Mon, Feb 28, 2022 33.63 34.14 33.63 34.02
756 AMEX FSMD Fri, Feb 25, 2022 33.49 33.97 33.14 33.97
755 AMEX FSMD Thu, Feb 24, 2022 31.60 33.10 31.59 32.99
754 AMEX FSMD Wed, Feb 23, 2022 33.36 33.44 32.60 32.63
753 AMEX FSMD Tue, Feb 22, 2022 33.33 33.67 33.12 33.25
752 AMEX FSMD Fri, Feb 18, 2022 33.69 34.03 33.57 33.62
751 AMEX FSMD Thu, Feb 17, 2022 33.97 34.00 33.73 33.78
750 AMEX FSMD Wed, Feb 16, 2022 34.19 34.44 34.16 34.44
749 AMEX FSMD Tue, Feb 15, 2022 34.04 34.34 33.98 34.28
748 AMEX FSMD Mon, Feb 14, 2022 33.74 33.76 33.51 33.59
747 AMEX FSMD Fri, Feb 11, 2022 34.31 34.43 33.64 33.86
746 AMEX FSMD Thu, Feb 10, 2022 34.66 34.84 34.11 34.12
745 AMEX FSMD Wed, Feb 9, 2022 34.53 34.69 34.51 34.65
744 AMEX FSMD Tue, Feb 8, 2022 33.42 34.18 33.42 34.15
743 AMEX FSMD Mon, Feb 7, 2022 33.54 33.79 33.43 33.54
742 AMEX FSMD Fri, Feb 4, 2022 33.54 33.79 33.23 33.56
741 AMEX FSMD Thu, Feb 3, 2022 33.52 34.00 33.52 33.54
740 AMEX FSMD Wed, Feb 2, 2022 34.15 34.16 33.92 34.09
739 AMEX FSMD Tue, Feb 1, 2022 33.77 34.10 33.62 34.08
738 AMEX FSMD Mon, Jan 31, 2022 32.89 33.73 32.89 33.69
737 AMEX FSMD Fri, Jan 28, 2022 32.72 33.08 32.24 33.08
736 AMEX FSMD Thu, Jan 27, 2022 33.45 33.55 32.46 32.65
735 AMEX FSMD Wed, Jan 26, 2022 34.07 34.07 32.89 33.11
734 AMEX FSMD Tue, Jan 25, 2022 33.14 33.66 32.83 33.41
733 AMEX FSMD Mon, Jan 24, 2022 32.73 33.83 32.43 33.83
732 AMEX FSMD Fri, Jan 21, 2022 33.29 33.84 33.15 33.15
731 AMEX FSMD Thu, Jan 20, 2022 34.27 34.72 33.62 33.62
730 AMEX FSMD Wed, Jan 19, 2022 34.96 34.96 34.23 34.23
729 AMEX FSMD Tue, Jan 18, 2022 35.22 35.34 34.70 34.73
728 AMEX FSMD Fri, Jan 14, 2022 35.50 35.50 35.03 35.45
727 AMEX FSMD Thu, Jan 13, 2022 36.16 36.16 35.46 35.53
726 AMEX FSMD Wed, Jan 12, 2022 35.72 35.72 35.43 35.51
725 AMEX FSMD Tue, Jan 11, 2022 35.01 35.65 35.01 35.65
724 AMEX FSMD Mon, Jan 10, 2022 35.49 35.49 34.94 35.39
723 AMEX FSMD Fri, Jan 7, 2022 35.53 35.93 35.47 35.49
722 AMEX FSMD Thu, Jan 6, 2022 35.68 35.90 35.61 35.72
721 AMEX FSMD Wed, Jan 5, 2022 36.30 36.36 35.50 35.50
720 AMEX FSMD Tue, Jan 4, 2022 36.25 36.34 36.17 36.29
719 AMEX FSMD Mon, Jan 3, 2022 35.84 36.22 35.78 35.97
718 AMEX FSMD Fri, Dec 31, 2021 35.63 35.94 35.63 35.81
717 AMEX FSMD Thu, Dec 30, 2021 35.90 36.13 35.79 35.79
716 AMEX FSMD Wed, Dec 29, 2021 35.81 35.90 35.81 35.86
715 AMEX FSMD Tue, Dec 28, 2021 36.06 36.06 35.69 35.71
714 AMEX FSMD Mon, Dec 27, 2021 35.59 35.72 35.24 35.72
713 AMEX FSMD Thu, Dec 23, 2021 35.16 35.28 35.15 35.24
712 AMEX FSMD Wed, Dec 22, 2021 34.76 35.02 34.71 35.00
711 AMEX FSMD Tue, Dec 21, 2021 34.05 34.66 34.05 34.64
710 AMEX FSMD Mon, Dec 20, 2021 33.75 33.83 33.32 33.83
709 AMEX FSMD Fri, Dec 17, 2021 34.39 34.68 34.20 34.38
708 AMEX FSMD Thu, Dec 16, 2021 35.00 35.09 34.46 34.50
707 AMEX FSMD Wed, Dec 15, 2021 34.43 34.88 34.23 34.88
706 AMEX FSMD Tue, Dec 14, 2021 34.50 34.76 34.41 34.41
705 AMEX FSMD Mon, Dec 13, 2021 34.76 34.81 34.60 34.63
704 AMEX FSMD Fri, Dec 10, 2021 35.41 35.41 34.86 34.99
703 AMEX FSMD Thu, Dec 9, 2021 35.27 35.27 34.94 34.94
702 AMEX FSMD Wed, Dec 8, 2021 35.17 35.43 35.17 35.37
701 AMEX FSMD Tue, Dec 7, 2021 35.22 35.43 35.17 35.17
700 AMEX FSMD Mon, Dec 6, 2021 34.25 34.89 34.25 34.64
699 AMEX FSMD Fri, Dec 3, 2021 34.61 34.61 33.83 34.09
698 AMEX FSMD Thu, Dec 2, 2021 33.50 34.57 33.50 34.37
697 AMEX FSMD Wed, Dec 1, 2021 34.49 34.63 33.55 33.55
696 AMEX FSMD Tue, Nov 30, 2021 34.32 34.50 33.87 33.92
695 AMEX FSMD Mon, Nov 29, 2021 35.59 35.59 34.65 34.84
694 AMEX FSMD Fri, Nov 26, 2021 35.24 35.24 34.59 34.89
693 AMEX FSMD Wed, Nov 24, 2021 36.00 36.02 35.91 35.99
692 AMEX FSMD Tue, Nov 23, 2021 36.04 36.11 35.80 36.04
691 AMEX FSMD Mon, Nov 22, 2021 36.10 36.32 36.00 36.00
690 AMEX FSMD Fri, Nov 19, 2021 36.01 36.01 35.82 35.83
689 AMEX FSMD Thu, Nov 18, 2021 36.24 36.26 35.92 36.11
688 AMEX FSMD Wed, Nov 17, 2021 36.28 36.28 36.08 36.21
687 AMEX FSMD Tue, Nov 16, 2021 36.46 36.65 36.45 36.53
686 AMEX FSMD Mon, Nov 15, 2021 36.77 36.77 36.41 36.46
685 AMEX FSMD Fri, Nov 12, 2021 36.67 36.67 36.34 36.43
684 AMEX FSMD Thu, Nov 11, 2021 36.25 36.41 36.16 36.32
683 AMEX FSMD Wed, Nov 10, 2021 36.32 36.50 36.07 36.12
682 AMEX FSMD Tue, Nov 9, 2021 36.46 36.46 36.31 36.40
681 AMEX FSMD Mon, Nov 8, 2021 36.40 36.67 36.37 36.41
680 AMEX FSMD Fri, Nov 5, 2021 36.89 36.89 36.32 36.41
679 AMEX FSMD Thu, Nov 4, 2021 36.41 36.41 35.90 35.95
678 AMEX FSMD Wed, Nov 3, 2021 35.69 36.20 35.69 36.12
677 AMEX FSMD Tue, Nov 2, 2021 35.42 35.67 35.42 35.60
676 AMEX FSMD Mon, Nov 1, 2021 35.34 35.62 35.09 35.62
675 AMEX FSMD Fri, Oct 29, 2021 34.94 35.04 34.85 34.96
674 AMEX FSMD Thu, Oct 28, 2021 34.57 34.95 34.57 34.95
673 AMEX FSMD Wed, Oct 27, 2021 35.06 35.06 34.47 34.47
672 AMEX FSMD Tue, Oct 26, 2021 35.42 35.42 35.04 35.04
671 AMEX FSMD Mon, Oct 25, 2021 35.23 35.41 35.23 35.39
670 AMEX FSMD Fri, Oct 22, 2021 35.18 35.32 35.05 35.19
669 AMEX FSMD Thu, Oct 21, 2021 35.16 35.16 34.89 35.12
668 AMEX FSMD Wed, Oct 20, 2021 35.03 35.09 35.00 35.03
667 AMEX FSMD Tue, Oct 19, 2021 34.90 34.90 34.69 34.77
666 AMEX FSMD Mon, Oct 18, 2021 34.54 34.78 34.54 34.72
665 AMEX FSMD Fri, Oct 15, 2021 34.84 35.00 34.60 34.63
664 AMEX FSMD Thu, Oct 14, 2021 34.34 34.63 34.34 34.63
663 AMEX FSMD Wed, Oct 13, 2021 34.09 34.13 33.91 34.08
662 AMEX FSMD Tue, Oct 12, 2021 34.14 34.19 34.02 34.09
661 AMEX FSMD Mon, Oct 11, 2021 34.32 34.43 33.98 33.99
660 AMEX FSMD Fri, Oct 8, 2021 34.41 34.45 34.17 34.18
659 AMEX FSMD Thu, Oct 7, 2021 34.17 34.54 34.17 34.39
658 AMEX FSMD Wed, Oct 6, 2021 33.58 33.92 33.44 33.85
657 AMEX FSMD Tue, Oct 5, 2021 33.88 34.25 33.88 34.02
656 AMEX FSMD Mon, Oct 4, 2021 34.02 34.06 33.67 33.82
655 AMEX FSMD Fri, Oct 1, 2021 33.40 34.11 33.36 33.94
654 AMEX FSMD Thu, Sep 30, 2021 34.27 34.27 33.46 33.47
653 AMEX FSMD Wed, Sep 29, 2021 34.32 34.32 33.83 33.97
652 AMEX FSMD Tue, Sep 28, 2021 34.17 34.17 33.89 33.89
651 AMEX FSMD Mon, Sep 27, 2021 34.23 34.60 34.23 34.41
650 AMEX FSMD Fri, Sep 24, 2021 33.95 34.19 33.92 34.05
649 AMEX FSMD Thu, Sep 23, 2021 34.07 34.15 33.94 34.02
648 AMEX FSMD Wed, Sep 22, 2021 33.34 33.65 33.34 33.51
647 AMEX FSMD Tue, Sep 21, 2021 33.41 33.45 32.97 33.09
646 AMEX FSMD Mon, Sep 20, 2021 33.21 33.21 32.61 33.05
645 AMEX FSMD Fri, Sep 17, 2021 33.83 33.83 33.54 33.62
644 AMEX FSMD Thu, Sep 16, 2021 34.26 34.26 34.00 33.85
643 AMEX FSMD Wed, Sep 15, 2021 33.83 34.16 33.83 34.16
642 AMEX FSMD Tue, Sep 14, 2021 34.15 34.31 33.70 33.70
641 AMEX FSMD Mon, Sep 13, 2021 34.30 34.30 33.94 34.11
640 AMEX FSMD Fri, Sep 10, 2021 34.60 34.60 33.93 33.94
639 AMEX FSMD Thu, Sep 9, 2021 34.33 34.57 34.27 34.27
638 AMEX FSMD Wed, Sep 8, 2021 34.48 34.48 34.25 34.33
637 AMEX FSMD Tue, Sep 7, 2021 35.05 35.05 34.47 34.47
636 AMEX FSMD Fri, Sep 3, 2021 35.43 35.43 34.77 34.87
635 AMEX FSMD Thu, Sep 2, 2021 34.78 35.01 34.78 34.98
634 AMEX FSMD Wed, Sep 1, 2021 35.06 35.06 34.53 34.75
633 AMEX FSMD Tue, Aug 31, 2021 34.79 34.79 34.58 34.68
632 AMEX FSMD Mon, Aug 30, 2021 35.11 35.11 34.71 34.71
631 AMEX FSMD Fri, Aug 27, 2021 34.77 34.91 34.21 34.87
630 AMEX FSMD Thu, Aug 26, 2021 34.64 34.64 34.20 34.21
629 AMEX FSMD Wed, Aug 25, 2021 34.44 34.66 34.44 34.50
628 AMEX FSMD Tue, Aug 24, 2021 34.22 34.34 33.94 34.27
627 AMEX FSMD Mon, Aug 23, 2021 34.19 34.19 33.82 34.10
626 AMEX FSMD Fri, Aug 20, 2021 33.35 33.68 33.35 33.68
625 AMEX FSMD Thu, Aug 19, 2021 33.24 33.41 33.01 33.25
624 AMEX FSMD Wed, Aug 18, 2021 33.69 33.93 33.58 33.58
623 AMEX FSMD Tue, Aug 17, 2021 33.75 33.87 33.70 33.87
622 AMEX FSMD Mon, Aug 16, 2021 34.05 34.29 33.98 34.22
621 AMEX FSMD Fri, Aug 13, 2021 34.30 34.33 34.22 34.26
620 AMEX FSMD Thu, Aug 12, 2021 34.50 34.50 34.24 34.38
619 AMEX FSMD Wed, Aug 11, 2021 34.36 34.48 34.17 34.48
618 AMEX FSMD Tue, Aug 10, 2021 34.21 34.21 34.12 34.13
617 AMEX FSMD Mon, Aug 9, 2021 34.26 34.26 34.08 34.08
616 AMEX FSMD Fri, Aug 6, 2021 34.37 34.37 34.17 34.27
615 AMEX FSMD Thu, Aug 5, 2021 34.00 34.06 33.96 34.06
614 AMEX FSMD Wed, Aug 4, 2021 33.95 34.01 33.77 33.79
613 AMEX FSMD Tue, Aug 3, 2021 33.84 34.10 33.77 34.10
612 AMEX FSMD Mon, Aug 2, 2021 34.01 34.30 33.84 33.84
611 AMEX FSMD Fri, Jul 30, 2021 33.91 34.08 33.91 33.95
610 AMEX FSMD Thu, Jul 29, 2021 33.77 34.15 33.77 34.00
609 AMEX FSMD Wed, Jul 28, 2021 33.45 33.81 33.45 33.64
608 AMEX FSMD Tue, Jul 27, 2021 33.33 33.41 33.22 33.39
607 AMEX FSMD Mon, Jul 26, 2021 33.58 33.75 33.49 33.56
606 AMEX FSMD Fri, Jul 23, 2021 33.36 33.71 33.30 33.57
605 AMEX FSMD Thu, Jul 22, 2021 33.54 33.54 33.14 33.24
604 AMEX FSMD Wed, Jul 21, 2021 33.67 33.82 33.58 33.61
603 AMEX FSMD Tue, Jul 20, 2021 33.00 33.40 32.85 33.25
602 AMEX FSMD Mon, Jul 19, 2021 32.75 32.75 32.30 32.48
601 AMEX FSMD Fri, Jul 16, 2021 33.42 33.42 32.97 32.99
600 AMEX FSMD Thu, Jul 15, 2021 33.04 33.37 33.04 33.30
599 AMEX FSMD Wed, Jul 14, 2021 33.59 33.72 33.35 33.35
598 AMEX FSMD Tue, Jul 13, 2021 34.00 34.00 33.53 33.53
597 AMEX FSMD Mon, Jul 12, 2021 33.69 34.03 33.69 34.03
596 AMEX FSMD Fri, Jul 9, 2021 33.70 33.97 33.70 33.96
595 AMEX FSMD Thu, Jul 8, 2021 33.00 34.36 32.88 33.87
594 AMEX FSMD Wed, Jul 7, 2021 33.69 33.73 33.37 33.69
593 AMEX FSMD Tue, Jul 6, 2021 34.22 34.22 33.42 33.69
592 AMEX FSMD Fri, Jul 2, 2021 34.36 34.36 33.93 34.04
591 AMEX FSMD Thu, Jul 1, 2021 33.99 34.22 33.99 34.08
590 AMEX FSMD Wed, Jun 30, 2021 33.84 33.92 33.82 33.89
589 AMEX FSMD Tue, Jun 29, 2021 33.80 34.07 33.80 33.84
588 AMEX FSMD Mon, Jun 28, 2021 33.96 33.97 33.75 33.80
587 AMEX FSMD Fri, Jun 25, 2021 33.96 34.13 33.92 34.11
586 AMEX FSMD Thu, Jun 24, 2021 33.61 33.83 33.61 33.81
585 AMEX FSMD Wed, Jun 23, 2021 33.45 33.67 33.45 33.50
584 AMEX FSMD Tue, Jun 22, 2021 33.48 33.55 33.35 33.49
583 AMEX FSMD Mon, Jun 21, 2021 32.95 33.49 32.90 33.48
582 AMEX FSMD Fri, Jun 18, 2021 33.05 33.19 32.79 32.83
581 AMEX FSMD Thu, Jun 17, 2021 33.76 33.98 33.18 33.44
580 AMEX FSMD Wed, Jun 16, 2021 34.36 34.37 33.80 34.01
579 AMEX FSMD Tue, Jun 15, 2021 34.45 34.45 34.06 34.25
578 AMEX FSMD Mon, Jun 14, 2021 34.31 34.41 34.16 34.24
577 AMEX FSMD Fri, Jun 11, 2021 34.55 34.60 34.32 34.48
576 AMEX FSMD Thu, Jun 10, 2021 34.54 34.54 34.25 34.27
575 AMEX FSMD Wed, Jun 9, 2021 34.66 34.66 34.27 34.33
574 AMEX FSMD Tue, Jun 8, 2021 34.54 34.55 34.23 34.47
573 AMEX FSMD Mon, Jun 7, 2021 34.30 34.32 34.17 34.25
572 AMEX FSMD Fri, Jun 4, 2021 34.25 34.35 34.07 34.21
571 AMEX FSMD Thu, Jun 3, 2021 34.15 34.15 33.82 34.04
570 AMEX FSMD Wed, Jun 2, 2021 34.24 34.29 34.10 34.17
569 AMEX FSMD Tue, Jun 1, 2021 34.36 34.37 34.18 34.35
568 AMEX FSMD Fri, May 28, 2021 34.28 34.28 34.07 34.11
567 AMEX FSMD Thu, May 27, 2021 34.05 34.15 34.01 34.01
566 AMEX FSMD Wed, May 26, 2021 33.85 33.92 33.65 33.87
565 AMEX FSMD Tue, May 25, 2021 33.99 33.99 33.54 33.54
564 AMEX FSMD Mon, May 24, 2021 33.82 33.93 33.77 33.77
563 AMEX FSMD Fri, May 21, 2021 33.96 33.98 33.65 33.70
562 AMEX FSMD Thu, May 20, 2021 33.53 33.67 33.47 33.62
561 AMEX FSMD Wed, May 19, 2021 33.05 33.38 33.00 33.36
560 AMEX FSMD Tue, May 18, 2021 33.95 34.02 33.55 33.55
559 AMEX FSMD Mon, May 17, 2021 34.07 34.07 33.75 33.98
558 AMEX FSMD Fri, May 14, 2021 33.95 34.06 33.70 34.03
557 AMEX FSMD Thu, May 13, 2021 33.18 33.54 33.09 33.47
556 AMEX FSMD Wed, May 12, 2021 33.56 33.59 32.78 32.83
555 AMEX FSMD Tue, May 11, 2021 33.13 33.78 33.13 33.74
554 AMEX FSMD Mon, May 10, 2021 34.73 34.73 34.08 34.08
553 AMEX FSMD Fri, May 7, 2021 34.08 34.45 34.08 34.45
552 AMEX FSMD Thu, May 6, 2021 34.06 34.08 33.75 34.08
551 AMEX FSMD Wed, May 5, 2021 34.08 33.98 33.67 33.86
550 AMEX FSMD Tue, May 4, 2021 34.20 34.20 33.64 33.95
549 AMEX FSMD Mon, May 3, 2021 34.30 34.30 33.99 34.08
548 AMEX FSMD Fri, Apr 30, 2021 34.76 34.76 33.74 33.79
547 AMEX FSMD Thu, Apr 29, 2021 34.23 34.50 34.02 34.17
546 AMEX FSMD Wed, Apr 28, 2021 34.06 34.17 34.06 34.10
545 AMEX FSMD Tue, Apr 27, 2021 34.32 34.32 34.06 34.12
544 AMEX FSMD Mon, Apr 26, 2021 34.23 34.28 34.05 34.10
543 AMEX FSMD Fri, Apr 23, 2021 33.68 34.06 33.67 33.91
542 AMEX FSMD Thu, Apr 22, 2021 33.66 33.77 33.40 33.51
541 AMEX FSMD Wed, Apr 21, 2021 33.20 33.67 33.20 33.67
540 AMEX FSMD Tue, Apr 20, 2021 33.52 33.52 32.95 33.14
539 AMEX FSMD Mon, Apr 19, 2021 34.00 34.00 33.30 33.52
538 AMEX FSMD Fri, Apr 16, 2021 33.88 33.88 33.59 33.73
537 AMEX FSMD Thu, Apr 15, 2021 33.71 33.71 33.41 33.54
536 AMEX FSMD Wed, Apr 14, 2021 33.30 33.53 33.26 33.29
535 AMEX FSMD Tue, Apr 13, 2021 33.30 33.30 32.94 33.12
534 AMEX FSMD Mon, Apr 12, 2021 33.28 33.30 33.00 33.27
533 AMEX FSMD Fri, Apr 9, 2021 33.09 33.28 32.88 33.21
532 AMEX FSMD Thu, Apr 8, 2021 32.95 33.07 32.79 33.07
531 AMEX FSMD Wed, Apr 7, 2021 33.26 33.28 32.91 32.95
530 AMEX FSMD Tue, Apr 6, 2021 33.30 33.42 33.21 33.24
529 AMEX FSMD Mon, Apr 5, 2021 33.17 33.43 33.04 33.27
528 AMEX FSMD Thu, Apr 1, 2021 32.63 32.95 32.63 32.95
527 AMEX FSMD Wed, Mar 31, 2021 32.76 32.82 32.49 32.56
526 AMEX FSMD Tue, Mar 30, 2021 32.26 32.51 32.18 32.51
525 AMEX FSMD Mon, Mar 29, 2021 32.25 32.77 32.11 32.11
524 AMEX FSMD Fri, Mar 26, 2021 32.19 32.64 32.10 32.64
523 AMEX FSMD Thu, Mar 25, 2021 31.29 32.10 30.68 32.00
522 AMEX FSMD Wed, Mar 24, 2021 31.93 32.13 31.47 31.47
521 AMEX FSMD Tue, Mar 23, 2021 32.49 32.49 31.67 31.67
520 AMEX FSMD Mon, Mar 22, 2021 32.58 32.74 32.42 32.51
519 AMEX FSMD Fri, Mar 19, 2021 32.73 32.83 32.43 32.67
518 AMEX FSMD Thu, Mar 18, 2021 33.04 33.39 32.63 32.65
517 AMEX FSMD Wed, Mar 17, 2021 32.94 33.28 32.79 33.15
516 AMEX FSMD Tue, Mar 16, 2021 33.71 33.71 33.00 33.06
515 AMEX FSMD Mon, Mar 15, 2021 33.81 33.81 32.96 33.37
514 AMEX FSMD Fri, Mar 12, 2021 33.30 33.30 32.88 33.12
513 AMEX FSMD Thu, Mar 11, 2021 33.00 33.00 32.61 32.85
512 AMEX FSMD Wed, Mar 10, 2021 32.33 32.55 32.31 32.46
511 AMEX FSMD Tue, Mar 9, 2021 32.53 32.53 32.00 32.03
510 AMEX FSMD Mon, Mar 8, 2021 32.06 32.13 31.49 31.82
509 AMEX FSMD Fri, Mar 5, 2021 31.19 31.49 30.44 31.49
508 AMEX FSMD Thu, Mar 4, 2021 31.47 31.47 30.27 30.70
507 AMEX FSMD Wed, Mar 3, 2021 31.65 31.71 31.37 31.37
506 AMEX FSMD Tue, Mar 2, 2021 32.02 32.02 31.55 31.55
505 AMEX FSMD Mon, Mar 1, 2021 31.78 32.05 31.71 31.93
504 AMEX FSMD Fri, Feb 26, 2021 31.55 31.55 30.82 31.18
503 AMEX FSMD Thu, Feb 25, 2021 32.14 32.14 31.22 31.30
502 AMEX FSMD Wed, Feb 24, 2021 31.65 32.20 31.65 32.14
501 AMEX FSMD Tue, Feb 23, 2021 31.49 31.73 31.00 31.62
500 AMEX FSMD Mon, Feb 22, 2021 31.53 31.83 31.53 31.62
499 AMEX FSMD Fri, Feb 19, 2021 31.71 31.85 31.69 31.75
498 AMEX FSMD Thu, Feb 18, 2021 31.50 31.50 31.21 31.35
497 AMEX FSMD Wed, Feb 17, 2021 31.84 31.84 31.43 31.75
496 AMEX FSMD Tue, Feb 16, 2021 33.08 33.08 31.91 31.95
495 AMEX FSMD Fri, Feb 12, 2021 32.04 32.08 31.85 32.08
494 AMEX FSMD Thu, Feb 11, 2021 31.69 31.96 31.59 31.85
493 AMEX FSMD Wed, Feb 10, 2021 32.20 32.20 31.60 31.68
492 AMEX FSMD Tue, Feb 9, 2021 31.53 31.84 31.48 31.80
491 AMEX FSMD Mon, Feb 8, 2021 31.23 31.57 31.23 31.57
490 AMEX FSMD Fri, Feb 5, 2021 31.34 31.34 30.82 31.07
489 AMEX FSMD Thu, Feb 4, 2021 30.87 30.87 30.36 30.75
488 AMEX FSMD Wed, Feb 3, 2021 30.49 30.49 30.04 30.31
487 AMEX FSMD Tue, Feb 2, 2021 30.64 30.64 30.10 30.32
486 AMEX FSMD Mon, Feb 1, 2021 29.80 29.96 29.51 29.96
485 AMEX FSMD Fri, Jan 29, 2021 30.32 30.32 29.33 29.45
484 AMEX FSMD Thu, Jan 28, 2021 29.80 30.05 29.80 29.91
483 AMEX FSMD Wed, Jan 27, 2021 30.65 30.65 29.67 29.76
482 AMEX FSMD Tue, Jan 26, 2021 30.95 30.95 30.43 30.43
481 AMEX FSMD Mon, Jan 25, 2021 31.61 31.61 30.41 30.72
480 AMEX FSMD Fri, Jan 22, 2021 30.48 30.77 30.34 30.77
479 AMEX FSMD Thu, Jan 21, 2021 30.98 30.98 30.56 30.62
478 AMEX FSMD Wed, Jan 20, 2021 31.47 31.47 30.63 30.72
477 AMEX FSMD Tue, Jan 19, 2021 30.68 30.68 30.38 30.50
476 AMEX FSMD Fri, Jan 15, 2021 30.33 30.37 30.13 30.26
475 AMEX FSMD Thu, Jan 14, 2021 30.93 30.93 30.45 30.52
474 AMEX FSMD Wed, Jan 13, 2021 30.36 30.36 30.18 30.21
473 AMEX FSMD Tue, Jan 12, 2021 30.73 30.89 29.98 30.46
472 AMEX FSMD Mon, Jan 11, 2021 30.34 30.34 29.89 30.05
471 AMEX FSMD Fri, Jan 8, 2021 30.19 30.30 29.82 30.01
470 AMEX FSMD Thu, Jan 7, 2021 29.90 30.16 29.90 30.13
469 AMEX FSMD Wed, Jan 6, 2021 29.65 29.86 29.11 29.71
468 AMEX FSMD Tue, Jan 5, 2021 28.30 28.88 28.30 28.79
467 AMEX FSMD Mon, Jan 4, 2021 28.84 28.96 28.17 28.41
466 AMEX FSMD Thu, Dec 31, 2020 28.75 28.85 28.54 28.69
465 AMEX FSMD Wed, Dec 30, 2020 28.78 28.81 28.70 28.73
464 AMEX FSMD Tue, Dec 29, 2020 28.92 28.92 28.40 28.49
463 AMEX FSMD Mon, Dec 28, 2020 29.01 29.20 28.77 28.78
462 AMEX FSMD Thu, Dec 24, 2020 29.88 29.88 28.79 28.87
461 AMEX FSMD Wed, Dec 23, 2020 28.96 28.98 28.80 28.89
460 AMEX FSMD Tue, Dec 22, 2020 28.54 28.77 28.54 28.70
459 AMEX FSMD Mon, Dec 21, 2020 29.04 29.04 28.22 28.56
458 AMEX FSMD Fri, Dec 18, 2020 29.28 29.28 28.60 28.67
457 AMEX FSMD Thu, Dec 17, 2020 29.00 29.00 28.72 28.71
456 AMEX FSMD Wed, Dec 16, 2020 28.75 28.75 28.56 28.61
455 AMEX FSMD Tue, Dec 15, 2020 28.29 28.71 28.27 28.71
454 AMEX FSMD Mon, Dec 14, 2020 28.99 28.99 28.20 28.20
453 AMEX FSMD Fri, Dec 11, 2020 28.19 28.38 28.03 28.20
452 AMEX FSMD Thu, Dec 10, 2020 27.88 28.28 27.88 28.27
451 AMEX FSMD Wed, Dec 9, 2020 28.54 28.54 28.06 28.14
450 AMEX FSMD Tue, Dec 8, 2020 27.79 28.25 27.79 28.25
449 AMEX FSMD Mon, Dec 7, 2020 28.23 28.23 28.00 28.00
448 AMEX FSMD Fri, Dec 4, 2020 28.22 28.22 27.66 28.06
447 AMEX FSMD Thu, Dec 3, 2020 27.42 27.79 27.42 27.62
446 AMEX FSMD Wed, Dec 2, 2020 27.75 27.75 27.38 27.43
445 AMEX FSMD Tue, Dec 1, 2020 27.72 28.19 27.57 27.62
444 AMEX FSMD Mon, Nov 30, 2020 27.60 27.71 27.30 27.31
443 AMEX FSMD Fri, Nov 27, 2020 27.69 27.69 27.53 27.60
442 AMEX FSMD Wed, Nov 25, 2020 28.22 28.22 27.38 27.51
441 AMEX FSMD Tue, Nov 24, 2020 28.14 28.14 27.32 27.71
440 AMEX FSMD Mon, Nov 23, 2020 27.44 27.44 27.11 27.27
439 AMEX FSMD Fri, Nov 20, 2020 26.94 26.94 26.89 26.94
438 AMEX FSMD Thu, Nov 19, 2020 26.80 26.90 26.64 26.88
437 AMEX FSMD Wed, Nov 18, 2020 27.47 27.47 27.00 27.06
436 AMEX FSMD Tue, Nov 17, 2020 27.13 27.13 26.53 27.10
435 AMEX FSMD Mon, Nov 16, 2020 27.67 27.67 26.79 27.05
434 AMEX FSMD Fri, Nov 13, 2020 26.48 26.59 26.38 26.49
433 AMEX FSMD Thu, Nov 12, 2020 26.26 26.37 25.92 26.08
432 AMEX FSMD Wed, Nov 11, 2020 27.27 27.27 26.36 26.44
431 AMEX FSMD Tue, Nov 10, 2020 26.85 26.85 25.92 26.41
430 AMEX FSMD Mon, Nov 9, 2020 27.19 27.19 25.95 25.95
429 AMEX FSMD Fri, Nov 6, 2020 25.56 25.78 25.53 25.58
428 AMEX FSMD Thu, Nov 5, 2020 25.56 25.75 25.45 25.69
427 AMEX FSMD Wed, Nov 4, 2020 25.12 25.30 24.93 25.10
426 AMEX FSMD Tue, Nov 3, 2020 24.63 25.08 24.60 25.05
425 AMEX FSMD Mon, Nov 2, 2020 24.35 24.42 24.21 24.40
424 AMEX FSMD Fri, Oct 30, 2020 23.92 24.04 23.92 23.95
423 AMEX FSMD Thu, Oct 29, 2020 24.09 24.40 24.09 24.31
422 AMEX FSMD Wed, Oct 28, 2020 24.32 24.45 24.09 24.31
421 AMEX FSMD Tue, Oct 27, 2020 25.17 25.17 24.76 24.76
420 AMEX FSMD Mon, Oct 26, 2020 25.34 25.34 24.76 24.97
419 AMEX FSMD Fri, Oct 23, 2020 25.36 25.48 25.34 25.46
418 AMEX FSMD Thu, Oct 22, 2020 25.17 25.29 25.17 25.29
417 AMEX FSMD Wed, Oct 21, 2020 25.24 25.24 25.04 25.04
416 AMEX FSMD Tue, Oct 20, 2020 25.15 25.36 25.14 25.18
415 AMEX FSMD Mon, Oct 19, 2020 25.71 25.71 25.09 25.10
414 AMEX FSMD Fri, Oct 16, 2020 26.17 26.17 25.44 25.44
413 AMEX FSMD Thu, Oct 15, 2020 25.05 25.56 25.05 25.56
412 AMEX FSMD Wed, Oct 14, 2020 25.56 25.56 25.28 25.33
411 AMEX FSMD Tue, Oct 13, 2020 25.60 25.60 25.39 25.46
410 AMEX FSMD Mon, Oct 12, 2020 25.47 25.67 25.47 25.60
409 AMEX FSMD Fri, Oct 9, 2020 25.50 25.50 25.34 25.42
408 AMEX FSMD Thu, Oct 8, 2020 25.13 25.27 25.13 25.26
407 AMEX FSMD Wed, Oct 7, 2020 25.25 25.25 24.91 25.01
406 AMEX FSMD Tue, Oct 6, 2020 24.89 25.15 24.80 24.87
405 AMEX FSMD Mon, Oct 5, 2020 24.60 24.60 24.48 24.60
404 AMEX FSMD Fri, Oct 2, 2020 23.38 24.29 23.38 24.21
403 AMEX FSMD Thu, Oct 1, 2020 23.83 24.06 23.83 24.06
402 AMEX FSMD Wed, Sep 30, 2020 23.59 23.94 23.59 23.73
401 AMEX FSMD Tue, Sep 29, 2020 23.94 23.94 23.61 23.67
400 AMEX FSMD Mon, Sep 28, 2020 23.69 23.79 23.60 23.74
399 AMEX FSMD Fri, Sep 25, 2020 23.01 23.31 23.00 23.26
398 AMEX FSMD Thu, Sep 24, 2020 22.90 23.08 22.78 23.08
397 AMEX FSMD Wed, Sep 23, 2020 23.53 23.62 22.95 22.95
396 AMEX FSMD Tue, Sep 22, 2020 23.30 23.45 23.24 23.42
395 AMEX FSMD Mon, Sep 21, 2020 24.05 24.05 23.05 23.26
394 AMEX FSMD Fri, Sep 18, 2020 24.04 24.04 23.62 23.81
393 AMEX FSMD Thu, Sep 17, 2020 23.94 24.02 23.94 23.94
392 AMEX FSMD Wed, Sep 16, 2020 24.19 24.33 24.13 24.13
391 AMEX FSMD Tue, Sep 15, 2020 24.12 24.23 24.04 24.04
390 AMEX FSMD Mon, Sep 14, 2020 23.78 24.06 23.78 24.06
389 AMEX FSMD Fri, Sep 11, 2020 23.92 23.92 23.51 23.61
388 AMEX FSMD Thu, Sep 10, 2020 24.12 24.12 23.71 23.71
387 AMEX FSMD Wed, Sep 9, 2020 23.99 24.07 23.90 24.02
386 AMEX FSMD Tue, Sep 8, 2020 23.71 23.94 23.66 23.66
385 AMEX FSMD Fri, Sep 4, 2020 24.40 24.40 23.84 24.20
384 AMEX FSMD Thu, Sep 3, 2020 24.98 25.00 24.29 24.40
383 AMEX FSMD Wed, Sep 2, 2020 24.90 25.14 24.78 25.14
382 AMEX FSMD Tue, Sep 1, 2020 24.52 24.81 24.27 24.81
381 AMEX FSMD Mon, Aug 31, 2020 24.90 24.90 24.63 24.67
380 AMEX FSMD Fri, Aug 28, 2020 24.80 24.81 24.68 24.81
379 AMEX FSMD Thu, Aug 27, 2020 24.70 24.80 24.70 24.71
378 AMEX FSMD Wed, Aug 26, 2020 24.63 24.68 24.63 24.65
377 AMEX FSMD Tue, Aug 25, 2020 24.73 24.75 24.57 24.73
376 AMEX FSMD Mon, Aug 24, 2020 24.58 24.69 24.56 24.69
375 AMEX FSMD Fri, Aug 21, 2020 24.51 24.54 24.40 24.49
374 AMEX FSMD Thu, Aug 20, 2020 24.37 24.67 24.37 24.58
373 AMEX FSMD Wed, Aug 19, 2020 24.76 24.85 24.66 24.68
372 AMEX FSMD Tue, Aug 18, 2020 25.01 25.01 24.76 24.77
371 AMEX FSMD Mon, Aug 17, 2020 25.00 25.03 24.93 25.01
370 AMEX FSMD Fri, Aug 14, 2020 24.72 24.98 24.72 24.94
369 AMEX FSMD Thu, Aug 13, 2020 24.86 25.06 24.79 24.92
368 AMEX FSMD Wed, Aug 12, 2020 25.35 25.35 24.90 25.01
367 AMEX FSMD Tue, Aug 11, 2020 25.01 25.27 24.86 24.89
366 AMEX FSMD Mon, Aug 10, 2020 24.93 25.00 24.84 24.85
365 AMEX FSMD Fri, Aug 7, 2020 24.33 24.72 24.33 24.72
364 AMEX FSMD Thu, Aug 6, 2020 24.52 24.57 24.43 24.51
363 AMEX FSMD Wed, Aug 5, 2020 24.50 24.55 24.38 24.55
362 AMEX FSMD Tue, Aug 4, 2020 24.22 24.27 24.14 24.24
361 AMEX FSMD Mon, Aug 3, 2020 23.97 24.19 23.97 24.18
360 AMEX FSMD Fri, Jul 31, 2020 23.76 23.91 23.59 23.91
359 AMEX FSMD Thu, Jul 30, 2020 23.79 24.07 23.75 24.02
358 AMEX FSMD Wed, Jul 29, 2020 23.84 24.11 23.84 24.07
357 AMEX FSMD Tue, Jul 28, 2020 23.78 23.78 23.59 23.59
356 AMEX FSMD Mon, Jul 27, 2020 23.56 23.80 23.56 23.80
355 AMEX FSMD Fri, Jul 24, 2020 23.65 23.71 23.56 23.60
354 AMEX FSMD Thu, Jul 23, 2020 23.75 24.02 23.63 23.81
353 AMEX FSMD Wed, Jul 22, 2020 23.65 23.79 23.63 23.76
352 AMEX FSMD Tue, Jul 21, 2020 23.49 23.74 23.49 23.61
351 AMEX FSMD Mon, Jul 20, 2020 23.56 23.56 23.25 23.36
350 AMEX FSMD Fri, Jul 17, 2020 23.49 23.52 23.37 23.50
349 AMEX FSMD Thu, Jul 16, 2020 23.60 23.60 23.29 23.40
348 AMEX FSMD Wed, Jul 15, 2020 23.20 23.52 23.18 23.52
347 AMEX FSMD Tue, Jul 14, 2020 22.54 22.71 22.30 22.71
346 AMEX FSMD Mon, Jul 13, 2020 22.87 23.03 22.45 22.51
345 AMEX FSMD Fri, Jul 10, 2020 22.24 22.61 22.24 22.61
344 AMEX FSMD Thu, Jul 9, 2020 22.55 22.55 22.13 22.32
343 AMEX FSMD Wed, Jul 8, 2020 22.61 22.65 22.41 22.65
342 AMEX FSMD Tue, Jul 7, 2020 22.76 22.88 22.51 22.51
341 AMEX FSMD Mon, Jul 6, 2020 23.19 23.19 22.95 22.97
340 AMEX FSMD Thu, Jul 2, 2020 23.11 23.23 22.75 22.75
339 AMEX FSMD Wed, Jul 1, 2020 23.05 23.05 22.71 22.71
338 AMEX FSMD Tue, Jun 30, 2020 22.71 22.91 22.71 22.87
337 AMEX FSMD Mon, Jun 29, 2020 22.27 22.60 22.19 22.53
336 AMEX FSMD Fri, Jun 26, 2020 22.33 22.33 21.94 21.99
335 AMEX FSMD Thu, Jun 25, 2020 22.20 22.42 22.11 22.42
334 AMEX FSMD Wed, Jun 24, 2020 22.85 22.85 22.01 22.24
333 AMEX FSMD Tue, Jun 23, 2020 23.16 23.16 22.92 22.96
332 AMEX FSMD Mon, Jun 22, 2020 22.76 22.91 22.40 22.87
331 AMEX FSMD Fri, Jun 19, 2020 23.45 23.45 22.77 22.77
330 AMEX FSMD Thu, Jun 18, 2020 22.95 23.17 22.55 22.93
329 AMEX FSMD Wed, Jun 17, 2020 23.33 23.34 23.07 23.07
328 AMEX FSMD Tue, Jun 16, 2020 23.67 23.76 23.25 23.38
327 AMEX FSMD Mon, Jun 15, 2020 22.25 23.12 21.70 23.12
326 AMEX FSMD Fri, Jun 12, 2020 23.61 23.61 22.09 22.60
325 AMEX FSMD Thu, Jun 11, 2020 23.00 23.00 22.12 22.16
324 AMEX FSMD Wed, Jun 10, 2020 24.31 24.31 23.78 23.78
323 AMEX FSMD Tue, Jun 9, 2020 24.50 24.55 24.27 24.39
322 AMEX FSMD Mon, Jun 8, 2020 24.70 24.98 24.70 24.91
321 AMEX FSMD Fri, Jun 5, 2020 24.88 24.88 24.51 24.51
320 AMEX FSMD Thu, Jun 4, 2020 23.65 23.75 23.54 23.72
319 AMEX FSMD Wed, Jun 3, 2020 23.19 23.81 23.19 23.74
318 AMEX FSMD Tue, Jun 2, 2020 23.07 23.11 22.91 23.06
317 AMEX FSMD Mon, Jun 1, 2020 22.77 23.04 22.76 22.93
316 AMEX FSMD Fri, May 29, 2020 22.60 22.68 22.44 22.68
315 AMEX FSMD Thu, May 28, 2020 23.09 23.20 22.63 22.74
314 AMEX FSMD Wed, May 27, 2020 23.99 23.99 22.52 23.09
313 AMEX FSMD Tue, May 26, 2020 22.53 23.08 22.45 23.08
312 AMEX FSMD Fri, May 22, 2020 21.84 21.84 21.56 21.78
311 AMEX FSMD Thu, May 21, 2020 21.81 21.85 21.74 21.75
310 AMEX FSMD Wed, May 20, 2020 21.80 21.88 21.68 21.72
309 AMEX FSMD Tue, May 19, 2020 21.74 21.74 21.28 21.34
308 AMEX FSMD Mon, May 18, 2020 21.82 21.82 21.14 21.57
307 AMEX FSMD Fri, May 15, 2020 20.06 20.37 20.06 20.31
306 AMEX FSMD Thu, May 14, 2020 19.40 20.14 19.18 20.13
305 AMEX FSMD Wed, May 13, 2020 20.68 20.68 19.62 19.85
304 AMEX FSMD Tue, May 12, 2020 21.49 21.49 20.69 20.69
303 AMEX FSMD Mon, May 11, 2020 21.04 21.60 20.81 21.60
302 AMEX FSMD Fri, May 8, 2020 21.40 21.65 21.30 21.47
301 AMEX FSMD Thu, May 7, 2020 21.53 21.53 20.87 20.92
300 AMEX FSMD Wed, May 6, 2020 21.04 21.26 20.59 20.63
299 AMEX FSMD Tue, May 5, 2020 21.20 21.28 20.74 20.80
298 AMEX FSMD Mon, May 4, 2020 20.33 20.68 20.33 20.68
297 AMEX FSMD Fri, May 1, 2020 21.32 21.32 20.46 20.61
296 AMEX FSMD Thu, Apr 30, 2020 21.83 21.83 21.36 21.43
295 AMEX FSMD Wed, Apr 29, 2020 21.76 22.20 21.65 22.03
294 AMEX FSMD Tue, Apr 28, 2020 21.35 21.40 21.00 21.15
293 AMEX FSMD Mon, Apr 27, 2020 20.53 20.96 20.40 20.87
292 AMEX FSMD Fri, Apr 24, 2020 20.08 20.13 19.76 20.08
291 AMEX FSMD Thu, Apr 23, 2020 19.95 20.05 19.79 19.84
290 AMEX FSMD Wed, Apr 22, 2020 19.80 19.80 19.61 19.64
289 AMEX FSMD Tue, Apr 21, 2020 19.42 19.55 19.32 19.35
288 AMEX FSMD Mon, Apr 20, 2020 19.57 20.19 19.57 19.86
287 AMEX FSMD Fri, Apr 17, 2020 20.39 20.39 19.20 20.24
286 AMEX FSMD Thu, Apr 16, 2020 19.65 19.65 19.15 19.44
285 AMEX FSMD Wed, Apr 15, 2020 19.42 19.72 19.10 19.33
284 AMEX FSMD Tue, Apr 14, 2020 20.88 20.88 20.16 20.32
283 AMEX FSMD Mon, Apr 13, 2020 20.80 20.92 19.77 19.95
282 AMEX FSMD Thu, Apr 9, 2020 20.20 22.00 19.87 20.50
281 AMEX FSMD Wed, Apr 8, 2020 18.92 19.84 18.92 19.74
280 AMEX FSMD Tue, Apr 7, 2020 19.93 21.05 18.96 18.96
279 AMEX FSMD Mon, Apr 6, 2020 18.15 18.93 18.15 18.77
278 AMEX FSMD Fri, Apr 3, 2020 17.89 18.44 17.20 17.45
277 AMEX FSMD Thu, Apr 2, 2020 17.88 18.74 17.64 17.95
276 AMEX FSMD Wed, Apr 1, 2020 18.32 18.32 17.90 18.08
275 AMEX FSMD Tue, Mar 31, 2020 19.05 19.10 18.78 18.84
274 AMEX FSMD Mon, Mar 30, 2020 18.89 19.97 18.62 19.03
273 AMEX FSMD Fri, Mar 27, 2020 19.49 19.49 18.25 18.62
272 AMEX FSMD Thu, Mar 26, 2020 18.23 19.19 18.23 19.13
271 AMEX FSMD Wed, Mar 25, 2020 17.67 18.75 17.67 18.23
270 AMEX FSMD Tue, Mar 24, 2020 17.54 17.59 16.93 17.59
269 AMEX FSMD Mon, Mar 23, 2020 16.19 16.50 15.86 16.23
268 AMEX FSMD Fri, Mar 20, 2020 17.49 17.67 16.51 16.70
267 AMEX FSMD Thu, Mar 19, 2020 16.65 20.37 16.00 17.49
266 AMEX FSMD Wed, Mar 18, 2020 17.90 17.90 16.11 16.65
265 AMEX FSMD Tue, Mar 17, 2020 18.27 18.42 17.65 18.42
264 AMEX FSMD Mon, Mar 16, 2020 18.32 19.53 18.25 18.27
263 AMEX FSMD Fri, Mar 13, 2020 19.51 20.43 18.97 20.43
262 AMEX FSMD Thu, Mar 12, 2020 19.25 19.93 19.11 19.15
261 AMEX FSMD Wed, Mar 11, 2020 21.97 21.97 21.00 21.22
260 AMEX FSMD Tue, Mar 10, 2020 22.77 22.77 21.70 22.48
259 AMEX FSMD Mon, Mar 9, 2020 22.68 22.68 21.75 21.75
258 AMEX FSMD Fri, Mar 6, 2020 23.49 23.77 23.32 23.77
257 AMEX FSMD Thu, Mar 5, 2020 24.48 24.48 23.98 24.05
256 AMEX FSMD Wed, Mar 4, 2020 24.24 24.91 24.24 24.91
255 AMEX FSMD Tue, Mar 3, 2020 24.78 24.90 23.99 24.15
254 AMEX FSMD Mon, Mar 2, 2020 23.89 24.59 23.86 24.59
253 AMEX FSMD Fri, Feb 28, 2020 23.62 23.96 23.51 23.88
252 AMEX FSMD Thu, Feb 27, 2020 25.00 25.16 24.50 24.50
251 AMEX FSMD Wed, Feb 26, 2020 25.61 25.72 25.24 25.24
250 AMEX FSMD Tue, Feb 25, 2020 26.85 26.85 25.54 25.60
249 AMEX FSMD Mon, Feb 24, 2020 27.00 27.00 26.49 26.58
248 AMEX FSMD Fri, Feb 21, 2020 27.20 27.28 27.03 27.10
247 AMEX FSMD Thu, Feb 20, 2020 27.33 27.41 27.33 27.40
246 AMEX FSMD Wed, Feb 19, 2020 27.60 27.60 27.44 27.48
245 AMEX FSMD Tue, Feb 18, 2020 27.26 27.33 27.25 27.32
244 AMEX FSMD Fri, Feb 14, 2020 27.50 27.50 27.41 27.43
243 AMEX FSMD Thu, Feb 13, 2020 27.58 27.58 27.33 27.40
242 AMEX FSMD Wed, Feb 12, 2020 27.44 27.44 27.30 27.31
241 AMEX FSMD Tue, Feb 11, 2020 27.22 27.28 27.19 27.28
240 AMEX FSMD Mon, Feb 10, 2020 27.00 27.03 27.00 27.01
239 AMEX FSMD Fri, Feb 7, 2020 26.97 27.07 26.97 27.01
238 AMEX FSMD Thu, Feb 6, 2020 27.50 27.50 27.26 27.28
237 AMEX FSMD Wed, Feb 5, 2020 27.30 27.30 27.05 27.20
236 AMEX FSMD Tue, Feb 4, 2020 26.83 27.00 26.83 26.91
235 AMEX FSMD Mon, Feb 3, 2020 26.90 26.90 26.66 26.66
234 AMEX FSMD Fri, Jan 31, 2020 26.70 26.73 26.66 26.66
233 AMEX FSMD Thu, Jan 30, 2020 26.79 26.89 26.79 26.89
232 AMEX FSMD Wed, Jan 29, 2020 27.05 27.10 26.96 26.96
231 AMEX FSMD Tue, Jan 28, 2020 26.98 27.09 26.98 27.05
230 AMEX FSMD Mon, Jan 27, 2020 26.89 26.90 26.73 26.81
229 AMEX FSMD Fri, Jan 24, 2020 27.40 27.40 27.06 27.06
228 AMEX FSMD Thu, Jan 23, 2020 27.59 27.59 27.24 27.40
227 AMEX FSMD Wed, Jan 22, 2020 27.50 27.50 27.38 27.38
226 AMEX FSMD Tue, Jan 21, 2020 27.70 27.70 27.33 27.38
225 AMEX FSMD Fri, Jan 17, 2020 27.63 27.69 27.45 27.46
224 AMEX FSMD Thu, Jan 16, 2020 27.46 27.46 27.46 27.46
223 AMEX FSMD Wed, Jan 15, 2020 27.00 27.30 27.00 27.21
222 AMEX FSMD Tue, Jan 14, 2020 27.09 27.16 27.07 27.11
221 AMEX FSMD Mon, Jan 13, 2020 26.86 27.07 26.86 27.07
220 AMEX FSMD Fri, Jan 10, 2020 27.00 27.00 26.82 26.82
219 AMEX FSMD Thu, Jan 9, 2020 26.95 26.96 26.95 26.96
218 AMEX FSMD Wed, Jan 8, 2020 26.88 27.00 26.88 26.93
217 AMEX FSMD Tue, Jan 7, 2020 26.81 26.81 26.74 26.76
216 AMEX FSMD Mon, Jan 6, 2020 26.82 26.82 26.67 26.81
215 AMEX FSMD Fri, Jan 3, 2020 26.66 26.82 26.66 26.82
214 AMEX FSMD Thu, Jan 2, 2020 26.80 26.85 26.71 26.85
213 AMEX FSMD Tue, Dec 31, 2019 26.85 26.86 26.76 26.76
212 AMEX FSMD Mon, Dec 30, 2019 26.77 26.86 26.76 26.86
211 AMEX FSMD Fri, Dec 27, 2019 27.00 27.00 26.83 26.83
210 AMEX FSMD Thu, Dec 26, 2019 26.89 26.89 26.89 26.89
209 AMEX FSMD Tue, Dec 24, 2019 26.90 26.91 26.90 26.91
208 AMEX FSMD Mon, Dec 23, 2019 26.92 26.92 26.90 26.91
207 AMEX FSMD Fri, Dec 20, 2019 26.83 26.90 26.83 26.90
206 AMEX FSMD Thu, Dec 19, 2019 26.81 26.86 26.79 26.74
205 AMEX FSMD Wed, Dec 18, 2019 26.81 26.81 26.72 26.81
204 AMEX FSMD Tue, Dec 17, 2019 26.79 26.79 26.71 26.72
203 AMEX FSMD Mon, Dec 16, 2019 26.66 26.72 26.66 26.72
202 AMEX FSMD Fri, Dec 13, 2019 26.55 26.55 26.51 26.51
201 AMEX FSMD Thu, Dec 12, 2019 26.60 26.73 26.53 26.59
200 AMEX FSMD Wed, Dec 11, 2019 26.48 26.48 26.48 26.48
199 AMEX FSMD Tue, Dec 10, 2019 26.52 26.52 26.42 26.47
198 AMEX FSMD Mon, Dec 9, 2019 27.15 27.15 26.43 26.43
197 AMEX FSMD Fri, Dec 6, 2019 26.55 26.55 26.54 26.55
196 AMEX FSMD Thu, Dec 5, 2019 26.25 26.31 26.25 26.31
195 AMEX FSMD Wed, Dec 4, 2019 26.32 26.32 26.25 26.25
194 AMEX FSMD Tue, Dec 3, 2019 26.20 26.20 25.99 26.11
193 AMEX FSMD Mon, Dec 2, 2019 26.31 26.32 26.23 26.23
192 AMEX FSMD Fri, Nov 29, 2019 26.80 26.80 26.48 26.50
191 AMEX FSMD Wed, Nov 27, 2019 26.57 26.64 26.57 26.64
190 AMEX FSMD Tue, Nov 26, 2019 26.53 26.53 26.48 26.51
189 AMEX FSMD Mon, Nov 25, 2019 26.41 26.41 26.38 26.39
188 AMEX FSMD Fri, Nov 22, 2019 26.00 26.02 26.00 26.02
187 AMEX FSMD Thu, Nov 21, 2019 25.98 26.01 25.97 25.97
186 AMEX FSMD Wed, Nov 20, 2019 26.26 26.26 26.12 26.12
185 AMEX FSMD Tue, Nov 19, 2019 26.12 26.21 26.12 26.21
184 AMEX FSMD Mon, Nov 18, 2019 26.25 26.25 26.11 26.13
183 AMEX FSMD Fri, Nov 15, 2019 26.11 26.16 26.11 26.16
182 AMEX FSMD Thu, Nov 14, 2019 26.05 26.05 25.99 26.04
181 AMEX FSMD Wed, Nov 13, 2019 26.00 26.00 25.87 25.96
180 AMEX FSMD Tue, Nov 12, 2019 26.02 26.02 25.98 25.98
179 AMEX FSMD Mon, Nov 11, 2019 25.93 25.95 25.93 25.95
178 AMEX FSMD Fri, Nov 8, 2019 25.89 25.94 25.87 25.94
177 AMEX FSMD Thu, Nov 7, 2019 25.94 25.95 25.86 25.86
176 AMEX FSMD Wed, Nov 6, 2019 26.00 26.00 25.79 25.86
175 AMEX FSMD Tue, Nov 5, 2019 26.25 26.25 25.89 25.92
174 AMEX FSMD Mon, Nov 4, 2019 26.25 26.25 25.86 25.92
173 AMEX FSMD Fri, Nov 1, 2019 25.74 25.86 25.74 25.85
172 AMEX FSMD Thu, Oct 31, 2019 25.57 25.57 25.46 25.52
171 AMEX FSMD Wed, Oct 30, 2019 25.55 25.68 25.55 25.68
170 AMEX FSMD Tue, Oct 29, 2019 25.71 25.77 25.70 25.70
169 AMEX FSMD Mon, Oct 28, 2019 25.47 25.65 25.47 25.61
168 AMEX FSMD Fri, Oct 25, 2019 25.51 25.51 25.45 25.45
167 AMEX FSMD Thu, Oct 24, 2019 25.33 25.37 25.27 25.37
166 AMEX FSMD Wed, Oct 23, 2019 25.45 25.45 25.31 25.32
165 AMEX FSMD Tue, Oct 22, 2019 25.51 25.51 25.30 25.30
164 AMEX FSMD Mon, Oct 21, 2019 25.20 25.39 25.20 25.33
163 AMEX FSMD Fri, Oct 18, 2019 25.14 25.20 25.09 25.20
162 AMEX FSMD Thu, Oct 17, 2019 25.15 25.21 25.15 25.20
161 AMEX FSMD Wed, Oct 16, 2019 24.95 24.98 24.95 24.98
160 AMEX FSMD Tue, Oct 15, 2019 24.79 25.04 24.79 25.00
159 AMEX FSMD Mon, Oct 14, 2019 25.00 25.00 24.82 24.83
158 AMEX FSMD Fri, Oct 11, 2019 24.65 25.13 24.65 25.01
157 AMEX FSMD Thu, Oct 10, 2019 24.52 24.59 24.52 24.58
156 AMEX FSMD Wed, Oct 9, 2019 24.48 24.48 24.48 24.48
155 AMEX FSMD Tue, Oct 8, 2019 24.71 24.71 24.34 24.34
154 AMEX FSMD Mon, Oct 7, 2019 24.79 24.79 24.68 24.71
153 AMEX FSMD Fri, Oct 4, 2019 24.69 24.76 24.69 24.76
152 AMEX FSMD Thu, Oct 3, 2019 24.35 24.45 24.22 24.45
151 AMEX FSMD Wed, Oct 2, 2019 24.34 24.36 24.34 24.35
150 AMEX FSMD Tue, Oct 1, 2019 25.02 25.11 24.66 24.66
149 AMEX FSMD Mon, Sep 30, 2019 24.91 25.08 24.89 25.00
148 AMEX FSMD Fri, Sep 27, 2019 25.04 25.04 24.85 24.85
147 AMEX FSMD Thu, Sep 26, 2019 25.11 25.11 25.02 25.05
146 AMEX FSMD Wed, Sep 25, 2019 24.98 25.21 24.98 25.18
145 AMEX FSMD Tue, Sep 24, 2019 25.15 25.24 24.94 24.94
144 AMEX FSMD Mon, Sep 23, 2019 25.08 25.19 25.08 25.19
143 AMEX FSMD Fri, Sep 20, 2019 25.25 25.25 25.14 25.21
142 AMEX FSMD Thu, Sep 19, 2019 25.37 25.46 25.31 25.21
141 AMEX FSMD Wed, Sep 18, 2019 25.49 25.49 25.18 25.34
140 AMEX FSMD Tue, Sep 17, 2019 25.38 25.41 25.28 25.41
139 AMEX FSMD Mon, Sep 16, 2019 25.39 25.41 25.33 25.38
138 AMEX FSMD Fri, Sep 13, 2019 25.43 25.44 25.36 25.36
137 AMEX FSMD Thu, Sep 12, 2019 25.36 25.40 25.35 25.36
136 AMEX FSMD Wed, Sep 11, 2019 25.00 25.33 25.00 25.33
135 AMEX FSMD Tue, Sep 10, 2019 24.93 25.00 24.85 25.00
134 AMEX FSMD Mon, Sep 9, 2019 24.95 24.99 24.91 24.99
133 AMEX FSMD Fri, Sep 6, 2019 25.01 25.07 24.93 24.93
132 AMEX FSMD Thu, Sep 5, 2019 25.09 25.09 24.93 24.98
131 AMEX FSMD Wed, Sep 4, 2019 24.60 24.66 24.60 24.66
130 AMEX FSMD Tue, Sep 3, 2019 24.60 24.60 24.38 24.46
129 AMEX FSMD Fri, Aug 30, 2019 24.67 24.70 24.65 24.70
128 AMEX FSMD Thu, Aug 29, 2019 24.61 24.65 24.57 24.65
127 AMEX FSMD Wed, Aug 28, 2019 24.07 24.36 24.03 24.34
126 AMEX FSMD Tue, Aug 27, 2019 24.45 24.45 24.14 24.20
125 AMEX FSMD Mon, Aug 26, 2019 24.26 24.39 24.25 24.39
124 AMEX FSMD Fri, Aug 23, 2019 24.48 24.61 24.12 24.12
123 AMEX FSMD Thu, Aug 22, 2019 24.73 24.80 24.70 24.75
122 AMEX FSMD Wed, Aug 21, 2019 24.68 24.75 24.68 24.73
121 AMEX FSMD Tue, Aug 20, 2019 24.69 24.69 24.65 24.68
120 AMEX FSMD Mon, Aug 19, 2019 24.72 24.82 24.72 24.80
119 AMEX FSMD Fri, Aug 16, 2019 24.55 24.57 24.55 24.55
118 AMEX FSMD Thu, Aug 15, 2019 24.15 24.17 24.04 24.14
117 AMEX FSMD Wed, Aug 14, 2019 24.48 24.48 24.11 24.15
116 AMEX FSMD Tue, Aug 13, 2019 24.63 24.83 24.63 24.80
115 AMEX FSMD Mon, Aug 12, 2019 24.87 24.87 24.54 24.58
114 AMEX FSMD Fri, Aug 9, 2019 24.92 24.92 24.83 24.87
113 AMEX FSMD Thu, Aug 8, 2019 24.67 25.12 24.67 25.12
112 AMEX FSMD Wed, Aug 7, 2019 24.47 24.69 24.30 24.67
111 AMEX FSMD Tue, Aug 6, 2019 24.90 24.90 24.37 24.60
110 AMEX FSMD Mon, Aug 5, 2019 24.75 24.75 24.18 24.38
109 AMEX FSMD Fri, Aug 2, 2019 25.04 25.05 24.91 25.05
108 AMEX FSMD Thu, Aug 1, 2019 25.69 25.69 25.24 25.27
107 AMEX FSMD Wed, Jul 31, 2019 25.70 25.79 25.50 25.53
106 AMEX FSMD Tue, Jul 30, 2019 25.48 25.68 25.48 25.66
105 AMEX FSMD Mon, Jul 29, 2019 25.68 25.68 25.53 25.55
104 AMEX FSMD Fri, Jul 26, 2019 25.51 25.67 25.51 25.67
103 AMEX FSMD Thu, Jul 25, 2019 25.67 25.67 25.47 25.47
102 AMEX FSMD Wed, Jul 24, 2019 25.48 25.65 25.40 25.65
101 AMEX FSMD Tue, Jul 23, 2019 25.24 25.37 25.24 25.37
100 AMEX FSMD Mon, Jul 22, 2019 25.29 25.29 25.09 25.09
99 AMEX FSMD Fri, Jul 19, 2019 25.41 25.41 25.13 25.13
98 AMEX FSMD Thu, Jul 18, 2019 25.31 25.34 25.29 25.34
97 AMEX FSMD Wed, Jul 17, 2019 25.35 25.38 25.30 25.30
96 AMEX FSMD Tue, Jul 16, 2019 25.38 25.48 25.38 25.43
95 AMEX FSMD Mon, Jul 15, 2019 25.47 25.47 25.37 25.38
94 AMEX FSMD Fri, Jul 12, 2019 25.09 25.51 25.09 25.47
93 AMEX FSMD Thu, Jul 11, 2019 25.25 25.27 25.20 25.26
92 AMEX FSMD Wed, Jul 10, 2019 25.43 25.43 25.32 25.33
91 AMEX FSMD Tue, Jul 9, 2019 25.32 25.32 25.22 25.27
90 AMEX FSMD Mon, Jul 8, 2019 25.46 25.46 25.33 25.33
89 AMEX FSMD Fri, Jul 5, 2019 25.36 25.47 25.28 25.47
88 AMEX FSMD Wed, Jul 3, 2019 25.41 25.42 25.38 25.42
87 AMEX FSMD Tue, Jul 2, 2019 25.23 25.23 25.15 25.20
86 AMEX FSMD Mon, Jul 1, 2019 25.27 25.27 25.16 25.22
85 AMEX FSMD Fri, Jun 28, 2019 24.88 25.17 24.88 25.13
84 AMEX FSMD Thu, Jun 27, 2019 24.73 24.84 24.71 24.84
83 AMEX FSMD Wed, Jun 26, 2019 24.69 24.69 24.55 24.56
82 AMEX FSMD Tue, Jun 25, 2019 24.83 24.83 24.67 24.67
81 AMEX FSMD Mon, Jun 24, 2019 25.14 25.14 24.81 24.81
80 AMEX FSMD Fri, Jun 21, 2019 25.00 25.08 24.95 25.01
79 AMEX FSMD Thu, Jun 20, 2019 25.43 25.43 25.13 25.14
78 AMEX FSMD Wed, Jun 19, 2019 25.06 25.09 25.00 25.09
77 AMEX FSMD Tue, Jun 18, 2019 24.90 25.10 24.90 24.97
76 AMEX FSMD Mon, Jun 17, 2019 24.75 24.85 24.75 24.75
75 AMEX FSMD Fri, Jun 14, 2019 24.80 24.80 24.77 24.77
74 AMEX FSMD Thu, Jun 13, 2019 24.80 24.85 24.80 24.85
73 AMEX FSMD Wed, Jun 12, 2019 24.43 24.73 24.36 24.72
72 AMEX FSMD Tue, Jun 11, 2019 24.88 24.90 24.60 24.69
71 AMEX FSMD Mon, Jun 10, 2019 24.74 24.85 24.72 24.76
70 AMEX FSMD Fri, Jun 7, 2019 24.61 24.70 24.61 24.65
69 AMEX FSMD Thu, Jun 6, 2019 24.56 24.56 24.35 24.51
68 AMEX FSMD Wed, Jun 5, 2019 24.45 24.48 24.33 24.48
67 AMEX FSMD Tue, Jun 4, 2019 24.13 24.38 24.13 24.38
66 AMEX FSMD Mon, Jun 3, 2019 23.76 23.93 23.75 23.88
65 AMEX FSMD Fri, May 31, 2019 23.78 23.81 23.70 23.76
64 AMEX FSMD Thu, May 30, 2019 24.14 24.16 23.91 23.98
63 AMEX FSMD Wed, May 29, 2019 24.15 24.15 23.97 24.02
62 AMEX FSMD Tue, May 28, 2019 24.49 24.49 24.25 24.25
61 AMEX FSMD Fri, May 24, 2019 24.40 24.40 24.34 24.38
60 AMEX FSMD Thu, May 23, 2019 24.74 24.74 24.19 24.23
59 AMEX FSMD Wed, May 22, 2019 24.76 24.76 24.65 24.66
58 AMEX FSMD Tue, May 21, 2019 24.71 24.82 24.71 24.80
57 AMEX FSMD Mon, May 20, 2019 24.48 24.63 24.48 24.54
56 AMEX FSMD Fri, May 17, 2019 24.77 24.92 24.70 24.70
55 AMEX FSMD Thu, May 16, 2019 24.87 25.00 24.87 24.93
54 AMEX FSMD Wed, May 15, 2019 24.71 24.75 24.60 24.75
53 AMEX FSMD Tue, May 14, 2019 24.68 24.78 24.60 24.71
52 AMEX FSMD Mon, May 13, 2019 24.85 24.85 24.45 24.49
51 AMEX FSMD Fri, May 10, 2019 25.06 25.13 24.76 25.13
50 AMEX FSMD Thu, May 9, 2019 25.15 25.15 24.79 25.08
49 AMEX FSMD Wed, May 8, 2019 25.26 25.26 25.12 25.12
48 AMEX FSMD Tue, May 7, 2019 25.68 25.68 25.07 25.20
47 AMEX FSMD Mon, May 6, 2019 25.45 25.67 25.41 25.63
46 AMEX FSMD Fri, May 3, 2019 25.24 25.64 25.24 25.64
45 AMEX FSMD Thu, May 2, 2019 25.22 25.35 25.12 25.27
44 AMEX FSMD Wed, May 1, 2019 25.43 25.47 25.25 25.25
43 AMEX FSMD Tue, Apr 30, 2019 25.52 25.53 25.28 25.44
42 AMEX FSMD Mon, Apr 29, 2019 25.49 25.49 25.45 25.49
41 AMEX FSMD Fri, Apr 26, 2019 25.22 25.40 25.22 25.40
40 AMEX FSMD Thu, Apr 25, 2019 25.21 25.21 25.11 25.20
39 AMEX FSMD Wed, Apr 24, 2019 25.29 25.40 25.29 25.33
38 AMEX FSMD Tue, Apr 23, 2019 25.07 25.29 25.01 25.24
37 AMEX FSMD Mon, Apr 22, 2019 25.03 25.21 24.85 25.21
36 AMEX FSMD Thu, Apr 18, 2019 25.26 25.26 25.01 25.02
35 AMEX FSMD Wed, Apr 17, 2019 25.38 25.38 25.00 25.02
34 AMEX FSMD Tue, Apr 16, 2019 25.33 25.33 25.19 25.21
33 AMEX FSMD Mon, Apr 15, 2019 25.30 25.30 25.16 25.19
32 AMEX FSMD Fri, Apr 12, 2019 25.15 25.24 25.15 25.24
31 AMEX FSMD Thu, Apr 11, 2019 25.15 25.18 25.09 25.13
30 AMEX FSMD Wed, Apr 10, 2019 24.97 25.14 24.93 25.13
29 AMEX FSMD Tue, Apr 9, 2019 25.13 25.13 24.87 24.87
28 AMEX FSMD Mon, Apr 8, 2019 25.14 25.14 24.99 25.10
27 AMEX FSMD Fri, Apr 5, 2019 25.05 25.16 25.05 25.14
26 AMEX FSMD Thu, Apr 4, 2019 24.94 24.97 24.88 24.97
25 AMEX FSMD Wed, Apr 3, 2019 24.92 25.00 24.84 24.89
24 AMEX FSMD Tue, Apr 2, 2019 24.96 24.96 24.73 24.92
23 AMEX FSMD Mon, Apr 1, 2019 24.79 24.87 24.72 24.87
22 AMEX FSMD Fri, Mar 29, 2019 24.67 24.67 24.60 24.62
21 AMEX FSMD Thu, Mar 28, 2019 24.77 24.77 24.37 24.54
20 AMEX FSMD Wed, Mar 27, 2019 24.51 24.51 24.16 24.35
19 AMEX FSMD Tue, Mar 26, 2019 24.47 24.47 24.29 24.35
18 AMEX FSMD Mon, Mar 25, 2019 24.21 24.22 24.00 24.17
17 AMEX FSMD Fri, Mar 22, 2019 24.86 24.86 24.12 24.12
16 AMEX FSMD Thu, Mar 21, 2019 24.53 24.78 24.53 24.72
15 AMEX FSMD Wed, Mar 20, 2019 24.69 24.69 24.33 24.41
14 AMEX FSMD Tue, Mar 19, 2019 24.92 24.92 24.58 24.58
13 AMEX FSMD Mon, Mar 18, 2019 24.85 24.85 24.61 24.70
12 AMEX FSMD Fri, Mar 15, 2019 24.60 24.71 24.58 24.58
11 AMEX FSMD Thu, Mar 14, 2019 24.64 24.67 24.64 24.57
10 AMEX FSMD Wed, Mar 13, 2019 24.66 24.73 24.66 24.68
9 AMEX FSMD Tue, Mar 12, 2019 25.10 25.10 24.52 24.57
8 AMEX FSMD Mon, Mar 11, 2019 24.50 24.54 24.32 24.54
7 AMEX FSMD Fri, Mar 8, 2019 24.45 24.45 24.21 24.32
6 AMEX FSMD Thu, Mar 7, 2019 24.40 24.43 24.28 24.31
5 AMEX FSMD Wed, Mar 6, 2019 25.00 25.00 24.46 24.46
4 AMEX FSMD Tue, Mar 5, 2019 24.93 24.95 24.81 24.82
3 AMEX FSMD Mon, Mar 4, 2019 25.50 25.70 24.75 24.84
2 AMEX FSMD Fri, Mar 1, 2019 25.04 25.07 24.91 25.04
1 AMEX FSMD Thu, Feb 28, 2019 24.95 24.95 24.89 24.91
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024