Skip to main content
logo
Fidelity Fundamental Small-Mid Cap ETF (FFSM)
BATS: FFSM · Real-Time Price · USD
27.70
-0.13 (-0.46%)
Jul 18, 2025, 4:00 PM - Market closed

FFSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202527.9527.9527.6827.7027.70-0.46%10,450
Jul 17, 202527.5027.8627.5027.8327.831.24%35,341
Jul 16, 202527.4127.4927.1227.4927.490.61%23,975
Jul 15, 202527.8427.9427.3227.3227.32-1.72%36,681
Jul 14, 202527.6227.8027.5927.8027.800.54%36,448
Jul 11, 202527.7327.7327.5827.6527.65-0.90%32,141
Jul 10, 202527.7928.0427.7927.9027.900.29%21,291
Jul 9, 202527.7027.8227.5727.8227.820.80%22,085
Jul 8, 202527.6427.7127.5727.6027.60-0.04%17,874
Jul 7, 202527.8627.8627.4827.6127.61-0.86%122,279
Jul 3, 202527.7327.9027.7327.8527.850.65%93,314
Jul 2, 202527.4427.6727.4327.6727.670.91%21,855
Jul 1, 202527.0827.6527.0827.4227.420.85%46,124
Jun 30, 202527.2827.2827.1227.1927.19-86,942
Jun 27, 202527.1727.3527.0827.1927.190.15%30,531
Jun 26, 202526.8027.1526.8027.1527.151.57%30,035
Jun 25, 202526.9526.9526.7126.7326.73-0.74%26,544
Jun 24, 202526.8127.0226.7226.9326.931.23%26,153
Jun 23, 202526.2326.6026.1026.6026.601.19%31,664
Jun 20, 202526.5226.5226.2326.2926.29-0.34%48,234
Jun 18, 202526.3526.5326.3426.3826.340.27%55,086
Jun 17, 202526.3626.4726.2926.3126.27-0.60%25,420
Jun 16, 202526.3426.6326.3426.4726.430.91%58,397
Jun 13, 202526.4026.5426.1726.2326.19-1.80%30,372
Jun 12, 202526.5126.7126.5126.7126.660.34%144,077
Jun 11, 202526.7326.8226.5626.6226.58-0.19%96,396
Jun 10, 202526.7026.7726.6026.6726.620.08%77,591
Jun 9, 202526.7726.7726.6026.6526.60-0.15%110,356
Jun 6, 202526.6426.6926.5726.6926.641.21%33,714
Jun 5, 202526.4026.4926.2426.3726.330.04%38,063
Jun 4, 202526.5226.5426.3626.3626.32-0.34%31,580
Jun 3, 202526.1226.5126.1126.4526.411.26%84,517
Jun 2, 202526.0826.1225.7426.1226.08-0.21%34,898
May 30, 202526.0026.1925.8926.1826.13-0.21%66,559
May 29, 202526.3326.3326.0426.2326.190.54%85,540
May 28, 202526.4326.4326.0926.0926.05-1.32%25,627
May 27, 202526.2926.4626.0926.4426.402.12%226,071
May 23, 202525.7025.9725.7025.8925.85-0.04%26,343
May 22, 202525.9326.0425.8125.9025.86-0.35%91,462
May 21, 202526.4226.5125.9925.9925.95-2.67%47,241
May 20, 202526.8026.8226.6626.7026.66-0.36%22,808
May 19, 202526.5126.8526.5126.8026.75-0.37%32,004
May 16, 202526.7126.9426.6326.9026.850.45%38,649
May 15, 202526.6126.7926.4326.7826.730.49%62,157
May 14, 202526.7526.7726.6026.6526.60-0.63%60,955
May 13, 202526.7726.9326.7626.8226.770.71%28,987
May 12, 202526.6626.7126.3726.6326.583.58%48,628
May 9, 202525.8125.8125.5925.7125.67-0.04%27,261
May 8, 202525.6325.9025.4725.7225.681.62%36,601
May 7, 202525.3825.4525.1725.3125.270.26%38,362