Fidelity Fundamental Small-Mid Cap ETF (FFSM)
BATS: FFSM · Real-Time Price · USD
26.93
+0.33 (1.24%)
Jun 24, 2025, 4:00 PM - Market closed
FFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 26.81 | 27.02 | 26.72 | 26.93 | 26.93 | 1.23% | 26,153 |
| Jun 23, 2025 | 26.23 | 26.60 | 26.10 | 26.60 | 26.60 | 1.19% | 31,664 |
| Jun 20, 2025 | 26.52 | 26.52 | 26.23 | 26.29 | 26.29 | -0.34% | 48,234 |
| Jun 18, 2025 | 26.35 | 26.53 | 26.34 | 26.38 | 26.34 | 0.27% | 55,086 |
| Jun 17, 2025 | 26.36 | 26.47 | 26.29 | 26.31 | 26.27 | -0.60% | 25,420 |
| Jun 16, 2025 | 26.34 | 26.63 | 26.34 | 26.47 | 26.43 | 0.91% | 58,397 |
| Jun 13, 2025 | 26.40 | 26.54 | 26.17 | 26.23 | 26.19 | -1.80% | 30,372 |
| Jun 12, 2025 | 26.51 | 26.71 | 26.51 | 26.71 | 26.66 | 0.34% | 144,077 |
| Jun 11, 2025 | 26.73 | 26.82 | 26.56 | 26.62 | 26.58 | -0.19% | 96,396 |
| Jun 10, 2025 | 26.70 | 26.77 | 26.60 | 26.67 | 26.62 | 0.08% | 77,591 |
| Jun 9, 2025 | 26.77 | 26.77 | 26.60 | 26.65 | 26.60 | -0.15% | 110,356 |
| Jun 6, 2025 | 26.64 | 26.69 | 26.57 | 26.69 | 26.64 | 1.21% | 33,714 |
| Jun 5, 2025 | 26.40 | 26.49 | 26.24 | 26.37 | 26.33 | 0.04% | 38,063 |
| Jun 4, 2025 | 26.52 | 26.54 | 26.36 | 26.36 | 26.32 | -0.34% | 31,580 |
| Jun 3, 2025 | 26.12 | 26.51 | 26.11 | 26.45 | 26.41 | 1.26% | 84,517 |
| Jun 2, 2025 | 26.08 | 26.12 | 25.74 | 26.12 | 26.08 | -0.21% | 34,898 |
| May 30, 2025 | 26.00 | 26.19 | 25.89 | 26.18 | 26.13 | -0.21% | 66,559 |
| May 29, 2025 | 26.33 | 26.33 | 26.04 | 26.23 | 26.19 | 0.54% | 85,540 |
| May 28, 2025 | 26.43 | 26.43 | 26.09 | 26.09 | 26.05 | -1.32% | 25,627 |
| May 27, 2025 | 26.29 | 26.46 | 26.09 | 26.44 | 26.40 | 2.12% | 226,071 |
| May 23, 2025 | 25.70 | 25.97 | 25.70 | 25.89 | 25.85 | -0.04% | 26,343 |
| May 22, 2025 | 25.93 | 26.04 | 25.81 | 25.90 | 25.86 | -0.35% | 91,462 |
| May 21, 2025 | 26.42 | 26.51 | 25.99 | 25.99 | 25.95 | -2.67% | 47,241 |
| May 20, 2025 | 26.80 | 26.82 | 26.66 | 26.70 | 26.66 | -0.36% | 22,808 |
| May 19, 2025 | 26.51 | 26.85 | 26.51 | 26.80 | 26.75 | -0.37% | 32,004 |
| May 16, 2025 | 26.71 | 26.94 | 26.63 | 26.90 | 26.85 | 0.45% | 38,649 |
| May 15, 2025 | 26.61 | 26.79 | 26.43 | 26.78 | 26.73 | 0.49% | 62,157 |
| May 14, 2025 | 26.75 | 26.77 | 26.60 | 26.65 | 26.60 | -0.63% | 60,955 |
| May 13, 2025 | 26.77 | 26.93 | 26.76 | 26.82 | 26.77 | 0.71% | 28,987 |
| May 12, 2025 | 26.66 | 26.71 | 26.37 | 26.63 | 26.58 | 3.58% | 48,628 |
| May 9, 2025 | 25.81 | 25.81 | 25.59 | 25.71 | 25.67 | -0.04% | 27,261 |
| May 8, 2025 | 25.63 | 25.90 | 25.47 | 25.72 | 25.68 | 1.62% | 36,601 |
| May 7, 2025 | 25.38 | 25.45 | 25.17 | 25.31 | 25.27 | 0.26% | 38,362 |
| May 6, 2025 | 25.23 | 25.43 | 25.20 | 25.25 | 25.20 | -0.73% | 54,450 |
| May 5, 2025 | 25.32 | 25.61 | 25.32 | 25.43 | 25.39 | -0.08% | 74,787 |
| May 2, 2025 | 25.21 | 25.58 | 25.21 | 25.45 | 25.41 | 2.37% | 71,064 |
| May 1, 2025 | 24.83 | 25.07 | 24.78 | 24.86 | 24.82 | 0.89% | 102,379 |
| Apr 30, 2025 | 24.33 | 24.78 | 24.17 | 24.64 | 24.60 | -0.22% | 51,179 |
| Apr 29, 2025 | 24.54 | 24.78 | 24.37 | 24.70 | 24.65 | 0.55% | 88,543 |
| Apr 28, 2025 | 24.44 | 24.68 | 24.35 | 24.56 | 24.52 | 0.53% | 164,053 |
| Apr 25, 2025 | 24.43 | 24.57 | 24.40 | 24.43 | 24.39 | -0.33% | 469,647 |
| Apr 24, 2025 | 24.03 | 24.57 | 24.03 | 24.51 | 24.47 | 2.08% | 478,725 |
| Apr 23, 2025 | 24.35 | 24.65 | 23.97 | 24.01 | 23.97 | 2.08% | 171,026 |
| Apr 22, 2025 | 23.35 | 23.68 | 23.32 | 23.52 | 23.48 | 2.31% | 593,974 |
| Apr 21, 2025 | 23.44 | 23.56 | 22.79 | 22.99 | 22.95 | -2.95% | 249,909 |
| Apr 17, 2025 | 23.60 | 23.81 | 23.50 | 23.69 | 23.65 | 0.89% | 51,073 |
| Apr 16, 2025 | 23.64 | 23.78 | 23.19 | 23.48 | 23.44 | -0.89% | 223,932 |
| Apr 15, 2025 | 23.76 | 24.01 | 23.66 | 23.69 | 23.65 | -0.21% | 787,228 |
| Apr 14, 2025 | 23.99 | 23.99 | 23.51 | 23.74 | 23.70 | 1.11% | 881,980 |
| Apr 11, 2025 | 23.23 | 23.57 | 22.83 | 23.48 | 23.44 | 1.34% | 1,209,331 |