Fidelity Fundamental Small-Mid Cap ETF (FFSM)
BATS: FFSM · Real-Time Price · USD
26.09
-0.35 (-1.32%)
May 28, 2025, 4:00 PM - Market closed
FFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 26.43 | 26.43 | 26.09 | 26.09 | 26.09 | -1.32% | 25,627 |
| May 27, 2025 | 26.29 | 26.46 | 26.09 | 26.44 | 26.44 | 2.12% | 226,071 |
| May 23, 2025 | 25.70 | 25.97 | 25.70 | 25.89 | 25.89 | -0.04% | 26,343 |
| May 22, 2025 | 25.93 | 26.04 | 25.81 | 25.90 | 25.90 | -0.35% | 91,462 |
| May 21, 2025 | 26.42 | 26.51 | 25.99 | 25.99 | 25.99 | -2.67% | 47,241 |
| May 20, 2025 | 26.80 | 26.82 | 26.66 | 26.70 | 26.70 | -0.36% | 22,808 |
| May 19, 2025 | 26.51 | 26.85 | 26.51 | 26.80 | 26.80 | -0.37% | 32,004 |
| May 16, 2025 | 26.71 | 26.94 | 26.63 | 26.90 | 26.90 | 0.45% | 38,649 |
| May 15, 2025 | 26.61 | 26.79 | 26.43 | 26.78 | 26.78 | 0.49% | 62,157 |
| May 14, 2025 | 26.75 | 26.77 | 26.60 | 26.65 | 26.65 | -0.63% | 60,955 |
| May 13, 2025 | 26.77 | 26.93 | 26.76 | 26.82 | 26.82 | 0.71% | 28,987 |
| May 12, 2025 | 26.66 | 26.71 | 26.37 | 26.63 | 26.63 | 3.58% | 48,628 |
| May 9, 2025 | 25.81 | 25.81 | 25.59 | 25.71 | 25.71 | -0.04% | 27,261 |
| May 8, 2025 | 25.63 | 25.90 | 25.47 | 25.72 | 25.72 | 1.62% | 36,601 |
| May 7, 2025 | 25.38 | 25.45 | 25.17 | 25.31 | 25.31 | 0.26% | 38,362 |
| May 6, 2025 | 25.23 | 25.43 | 25.20 | 25.25 | 25.25 | -0.73% | 54,450 |
| May 5, 2025 | 25.32 | 25.61 | 25.32 | 25.43 | 25.43 | -0.08% | 74,787 |
| May 2, 2025 | 25.21 | 25.58 | 25.21 | 25.45 | 25.45 | 2.37% | 71,064 |
| May 1, 2025 | 24.83 | 25.07 | 24.78 | 24.86 | 24.86 | 0.89% | 102,379 |
| Apr 30, 2025 | 24.33 | 24.78 | 24.17 | 24.64 | 24.64 | -0.22% | 51,179 |
| Apr 29, 2025 | 24.54 | 24.78 | 24.37 | 24.70 | 24.70 | 0.55% | 88,543 |
| Apr 28, 2025 | 24.44 | 24.68 | 24.35 | 24.56 | 24.56 | 0.53% | 164,053 |
| Apr 25, 2025 | 24.43 | 24.57 | 24.40 | 24.43 | 24.43 | -0.33% | 469,647 |
| Apr 24, 2025 | 24.03 | 24.57 | 24.03 | 24.51 | 24.51 | 2.08% | 478,725 |
| Apr 23, 2025 | 24.35 | 24.65 | 23.97 | 24.01 | 24.01 | 2.08% | 171,026 |
| Apr 22, 2025 | 23.35 | 23.68 | 23.32 | 23.52 | 23.52 | 2.31% | 593,974 |
| Apr 21, 2025 | 23.44 | 23.56 | 22.79 | 22.99 | 22.99 | -2.95% | 249,909 |
| Apr 17, 2025 | 23.60 | 23.81 | 23.50 | 23.69 | 23.69 | 0.89% | 51,073 |
| Apr 16, 2025 | 23.64 | 23.78 | 23.19 | 23.48 | 23.48 | -0.89% | 223,932 |
| Apr 15, 2025 | 23.76 | 24.01 | 23.66 | 23.69 | 23.69 | -0.21% | 787,228 |
| Apr 14, 2025 | 23.99 | 23.99 | 23.51 | 23.74 | 23.74 | 1.11% | 881,980 |
| Apr 11, 2025 | 23.23 | 23.57 | 22.83 | 23.48 | 23.48 | 1.34% | 1,209,331 |
| Apr 10, 2025 | 23.60 | 23.64 | 22.70 | 23.17 | 23.17 | -4.45% | 123,754 |
| Apr 9, 2025 | 21.97 | 24.39 | 21.88 | 24.25 | 24.25 | 9.68% | 723,718 |
| Apr 8, 2025 | 23.54 | 23.54 | 21.89 | 22.11 | 22.11 | -2.30% | 854,482 |
| Apr 7, 2025 | 21.84 | 23.54 | 21.80 | 22.63 | 22.63 | -1.22% | 766,691 |
| Apr 4, 2025 | 23.12 | 23.38 | 22.43 | 22.91 | 22.91 | -4.98% | 152,868 |
| Apr 3, 2025 | 24.61 | 24.78 | 24.07 | 24.11 | 24.11 | -6.68% | 76,950 |
| Apr 2, 2025 | 25.02 | 25.91 | 25.02 | 25.84 | 25.84 | 1.81% | 148,711 |
| Apr 1, 2025 | 25.23 | 25.52 | 25.02 | 25.38 | 25.38 | 0.53% | 623,300 |
| Mar 31, 2025 | 24.89 | 25.40 | 24.71 | 25.24 | 25.24 | 0.16% | 988,780 |
| Mar 28, 2025 | 25.62 | 25.62 | 25.08 | 25.20 | 25.20 | -1.95% | 244,285 |
| Mar 27, 2025 | 25.80 | 25.84 | 25.56 | 25.70 | 25.70 | -0.62% | 221,083 |
| Mar 26, 2025 | 26.12 | 26.14 | 25.76 | 25.86 | 25.86 | -0.88% | 50,994 |
| Mar 25, 2025 | 26.12 | 26.17 | 25.94 | 26.09 | 26.09 | -0.15% | 112,434 |
| Mar 24, 2025 | 25.84 | 26.13 | 25.81 | 26.13 | 26.13 | 2.63% | 282,734 |
| Mar 21, 2025 | 25.34 | 25.46 | 25.12 | 25.46 | 25.46 | -0.55% | 191,978 |
| Mar 20, 2025 | 25.53 | 25.88 | 25.53 | 25.60 | 25.56 | -0.43% | 32,349 |
| Mar 19, 2025 | 25.34 | 25.88 | 25.34 | 25.71 | 25.67 | 1.70% | 56,808 |
| Mar 18, 2025 | 25.38 | 25.39 | 25.25 | 25.28 | 25.24 | -0.59% | 63,916 |