Fidelity Fundamental Small-Mid Cap ETF (FFSM)
BATS: FFSM · Real-Time Price · USD
31.58
-0.17 (-0.54%)
At close: Jan 8, 2026, 4:00 PM EST
31.58
0.00 (0.00%)
After-hours: Jan 8, 2026, 8:00 PM EST
FFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 31.57 | 31.59 | 31.49 | 31.58 | 31.58 | -0.54% | 16,080 |
| Jan 7, 2026 | 32.00 | 32.00 | 31.51 | 31.75 | 31.75 | -0.50% | 147,511 |
| Jan 6, 2026 | 31.37 | 31.96 | 31.18 | 31.91 | 31.91 | 1.43% | 132,192 |
| Jan 5, 2026 | 31.31 | 31.49 | 31.22 | 31.46 | 31.46 | 0.96% | 5,180 |
| Jan 2, 2026 | 30.88 | 31.22 | 30.78 | 31.16 | 31.16 | 1.53% | 10,826 |
| Dec 31, 2025 | 30.98 | 30.98 | 30.68 | 30.69 | 30.69 | -1.10% | 71,949 |
| Dec 30, 2025 | 31.26 | 31.26 | 31.01 | 31.03 | 31.03 | -0.45% | 9,079 |
| Dec 29, 2025 | 31.28 | 31.42 | 31.15 | 31.17 | 31.17 | -0.89% | 76,944 |
| Dec 26, 2025 | 31.54 | 31.54 | 31.35 | 31.45 | 31.45 | -0.06% | 62,180 |
| Dec 24, 2025 | 31.36 | 31.52 | 31.36 | 31.47 | 31.47 | 0.25% | 88,528 |
| Dec 23, 2025 | 31.32 | 31.45 | 31.29 | 31.39 | 31.39 | -0.25% | 8,789 |
| Dec 22, 2025 | 31.29 | 31.53 | 31.28 | 31.47 | 31.47 | 0.87% | 192,301 |
| Dec 19, 2025 | 31.29 | 31.29 | 30.95 | 31.20 | 31.20 | 0.81% | 173,243 |
| Dec 18, 2025 | 31.05 | 31.22 | 30.89 | 30.95 | 30.91 | 0.62% | 149,404 |
| Dec 17, 2025 | 31.16 | 31.28 | 30.72 | 30.76 | 30.72 | -1.13% | 135,040 |
| Dec 16, 2025 | 31.18 | 31.31 | 30.97 | 31.11 | 31.07 | -0.54% | 152,486 |
| Dec 15, 2025 | 31.64 | 31.64 | 31.24 | 31.28 | 31.24 | -0.67% | 157,952 |
| Dec 12, 2025 | 31.90 | 31.91 | 31.25 | 31.49 | 31.45 | -1.56% | 124,120 |
| Dec 11, 2025 | 31.52 | 32.00 | 31.52 | 31.99 | 31.95 | 1.11% | 119,882 |
| Dec 10, 2025 | 30.91 | 31.71 | 30.91 | 31.64 | 31.60 | 2.16% | 114,499 |
| Dec 9, 2025 | 30.81 | 31.20 | 30.81 | 30.97 | 30.93 | -0.13% | 113,093 |
| Dec 8, 2025 | 31.09 | 31.19 | 30.91 | 31.01 | 30.97 | 0.23% | 862,594 |
| Dec 5, 2025 | 30.99 | 31.11 | 30.92 | 30.94 | 30.90 | -0.26% | 92,029 |
| Dec 4, 2025 | 30.73 | 31.13 | 30.73 | 31.02 | 30.98 | 0.98% | 98,201 |
| Dec 3, 2025 | 30.33 | 30.80 | 30.33 | 30.72 | 30.68 | 1.25% | 94,345 |
| Dec 2, 2025 | 30.63 | 30.70 | 30.34 | 30.34 | 30.30 | -0.82% | 173,745 |
| Dec 1, 2025 | 30.48 | 30.79 | 30.48 | 30.59 | 30.55 | -0.39% | 101,362 |
| Nov 28, 2025 | 30.68 | 30.78 | 30.68 | 30.71 | 30.67 | 0.26% | 24,494 |
| Nov 26, 2025 | 30.58 | 30.84 | 30.54 | 30.63 | 30.59 | 0.99% | 57,974 |
| Nov 25, 2025 | 29.83 | 30.41 | 29.83 | 30.33 | 30.29 | 1.37% | 75,609 |
| Nov 24, 2025 | 29.47 | 29.97 | 29.46 | 29.92 | 29.88 | 1.80% | 243,453 |
| Nov 21, 2025 | 28.77 | 29.47 | 28.67 | 29.39 | 29.35 | 2.62% | 555,499 |
| Nov 20, 2025 | 29.62 | 29.70 | 28.59 | 28.64 | 28.60 | -1.92% | 276,326 |
| Nov 19, 2025 | 29.16 | 29.32 | 29.05 | 29.20 | 29.16 | 0.41% | 398,840 |
| Nov 18, 2025 | 28.83 | 29.18 | 28.72 | 29.08 | 29.04 | 0.24% | 475,299 |
| Nov 17, 2025 | 29.34 | 29.52 | 28.88 | 29.01 | 28.97 | -1.33% | 121,403 |
| Nov 14, 2025 | 28.99 | 29.56 | 28.97 | 29.40 | 29.36 | 0.02% | 86,120 |
| Nov 13, 2025 | 30.01 | 30.12 | 29.33 | 29.40 | 29.36 | -2.60% | 163,142 |
| Nov 12, 2025 | 30.31 | 30.38 | 30.14 | 30.18 | 30.14 | 0.43% | 101,339 |
| Nov 11, 2025 | 30.02 | 30.17 | 29.96 | 30.05 | 30.01 | -0.23% | 89,553 |
| Nov 10, 2025 | 30.11 | 30.25 | 29.93 | 30.12 | 30.08 | 1.21% | 55,829 |
| Nov 7, 2025 | 29.31 | 29.76 | 29.24 | 29.76 | 29.72 | 0.92% | 105,397 |
| Nov 6, 2025 | 29.77 | 29.82 | 29.40 | 29.49 | 29.45 | -0.84% | 121,924 |
| Nov 5, 2025 | 29.33 | 29.97 | 29.33 | 29.74 | 29.70 | 1.50% | 177,163 |
| Nov 4, 2025 | 29.07 | 29.42 | 29.07 | 29.30 | 29.26 | -0.53% | 256,879 |
| Nov 3, 2025 | 29.27 | 29.48 | 29.10 | 29.46 | 29.42 | -0.19% | 136,803 |
| Oct 31, 2025 | 29.45 | 29.57 | 29.29 | 29.51 | 29.47 | 0.35% | 85,079 |
| Oct 30, 2025 | 29.57 | 29.89 | 29.39 | 29.41 | 29.37 | -1.38% | 78,498 |
| Oct 29, 2025 | 29.88 | 30.12 | 29.69 | 29.82 | 29.78 | -0.23% | 90,522 |
| Oct 28, 2025 | 29.92 | 29.97 | 29.77 | 29.89 | 29.85 | -0.37% | 75,776 |