Fidelity Fundamental Small-Mid Cap ETF (FFSM)
BATS: FFSM · Real-Time Price · USD
29.51
+0.10 (0.34%)
Oct 31, 2025, 4:00 PM EST - Market closed
FFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 29.45 | 29.57 | 29.29 | 29.51 | 29.51 | 0.35% | 85,079 |
| Oct 30, 2025 | 29.57 | 29.89 | 29.39 | 29.41 | 29.41 | -1.38% | 78,498 |
| Oct 29, 2025 | 29.88 | 30.12 | 29.69 | 29.82 | 29.82 | -0.23% | 90,522 |
| Oct 28, 2025 | 29.92 | 29.97 | 29.77 | 29.89 | 29.89 | -0.37% | 75,776 |
| Oct 27, 2025 | 30.14 | 30.14 | 29.91 | 30.00 | 30.00 | 0.60% | 75,346 |
| Oct 24, 2025 | 29.96 | 29.98 | 29.82 | 29.82 | 29.82 | 0.95% | 58,314 |
| Oct 23, 2025 | 29.27 | 29.58 | 29.22 | 29.54 | 29.54 | 1.57% | 91,429 |
| Oct 22, 2025 | 29.50 | 29.50 | 28.97 | 29.08 | 29.08 | -1.18% | 50,328 |
| Oct 21, 2025 | 29.22 | 29.54 | 29.22 | 29.43 | 29.43 | 0.55% | 163,254 |
| Oct 20, 2025 | 29.20 | 29.30 | 29.17 | 29.27 | 29.27 | 1.18% | 10,487 |
| Oct 17, 2025 | 28.82 | 28.98 | 28.79 | 28.93 | 28.93 | 0.14% | 32,487 |
| Oct 16, 2025 | 29.28 | 29.31 | 28.79 | 28.89 | 28.89 | -1.30% | 26,701 |
| Oct 15, 2025 | 29.41 | 29.41 | 29.10 | 29.27 | 29.27 | 0.48% | 91,314 |
| Oct 14, 2025 | 28.41 | 29.26 | 28.41 | 29.13 | 29.13 | 1.26% | 25,035 |
| Oct 13, 2025 | 28.67 | 28.82 | 28.64 | 28.77 | 28.77 | 1.91% | 23,865 |
| Oct 10, 2025 | 29.13 | 29.13 | 28.23 | 28.23 | 28.23 | -2.82% | 41,189 |
| Oct 9, 2025 | 29.32 | 29.32 | 28.98 | 29.05 | 29.05 | -0.92% | 34,833 |
| Oct 8, 2025 | 29.11 | 29.32 | 29.06 | 29.32 | 29.32 | 1.00% | 21,369 |
| Oct 7, 2025 | 29.40 | 29.40 | 28.93 | 29.03 | 29.03 | -1.12% | 30,772 |
| Oct 6, 2025 | 29.60 | 29.60 | 29.31 | 29.36 | 29.36 | 0.08% | 30,093 |
| Oct 3, 2025 | 29.39 | 29.51 | 29.32 | 29.34 | 29.34 | -0.04% | 282,822 |
| Oct 2, 2025 | 29.39 | 29.45 | 29.11 | 29.35 | 29.35 | 0.07% | 33,522 |
| Oct 1, 2025 | 29.17 | 29.38 | 29.13 | 29.33 | 29.33 | 0.41% | 27,523 |
| Sep 30, 2025 | 29.02 | 29.21 | 28.92 | 29.21 | 29.21 | 0.45% | 33,296 |
| Sep 29, 2025 | 29.31 | 29.31 | 29.00 | 29.08 | 29.08 | -0.11% | 29,357 |
| Sep 26, 2025 | 28.84 | 29.14 | 28.84 | 29.11 | 29.11 | 1.26% | 21,301 |
| Sep 25, 2025 | 28.69 | 28.78 | 28.65 | 28.75 | 28.75 | -0.76% | 162,379 |
| Sep 24, 2025 | 29.37 | 29.37 | 28.95 | 28.97 | 28.97 | -0.94% | 50,500 |
| Sep 23, 2025 | 29.29 | 29.52 | 29.18 | 29.24 | 29.24 | -0.09% | 50,267 |
| Sep 22, 2025 | 29.13 | 29.27 | 29.11 | 29.27 | 29.27 | - | 20,040 |
| Sep 19, 2025 | 29.53 | 29.53 | 29.18 | 29.27 | 29.27 | -0.88% | 21,997 |
| Sep 18, 2025 | 29.22 | 29.57 | 29.22 | 29.53 | 29.49 | 1.81% | 25,390 |
| Sep 17, 2025 | 29.08 | 29.42 | 28.96 | 29.00 | 28.96 | -0.30% | 20,597 |
| Sep 16, 2025 | 29.20 | 29.20 | 28.94 | 29.09 | 29.05 | -0.48% | 15,204 |
| Sep 15, 2025 | 29.29 | 29.39 | 29.19 | 29.23 | 29.19 | 0.14% | 29,148 |
| Sep 12, 2025 | 29.43 | 29.46 | 29.19 | 29.19 | 29.15 | -1.32% | 21,771 |
| Sep 11, 2025 | 29.25 | 29.59 | 29.25 | 29.58 | 29.54 | 1.54% | 31,433 |
| Sep 10, 2025 | 29.11 | 29.26 | 29.08 | 29.13 | 29.09 | 0.05% | 34,991 |
| Sep 9, 2025 | 29.36 | 29.36 | 29.02 | 29.12 | 29.07 | -1.04% | 16,489 |
| Sep 8, 2025 | 29.47 | 29.47 | 29.26 | 29.42 | 29.38 | -0.03% | 32,180 |
| Sep 5, 2025 | 29.49 | 29.57 | 29.13 | 29.43 | 29.39 | 0.44% | 109,008 |
| Sep 4, 2025 | 28.82 | 29.30 | 28.82 | 29.30 | 29.26 | 1.96% | 27,731 |
| Sep 3, 2025 | 28.81 | 28.90 | 28.62 | 28.74 | 28.70 | -0.10% | 34,014 |
| Sep 2, 2025 | 28.47 | 28.78 | 28.47 | 28.77 | 28.73 | -0.21% | 27,117 |
| Aug 29, 2025 | 29.07 | 29.07 | 28.75 | 28.83 | 28.79 | -0.79% | 17,194 |
| Aug 28, 2025 | 29.17 | 29.17 | 28.92 | 29.06 | 29.02 | - | 25,270 |
| Aug 27, 2025 | 28.94 | 29.10 | 28.93 | 29.06 | 29.02 | 0.52% | 37,669 |
| Aug 26, 2025 | 28.77 | 28.95 | 28.72 | 28.91 | 28.87 | 0.73% | 44,472 |
| Aug 25, 2025 | 28.68 | 28.88 | 28.68 | 28.70 | 28.66 | -0.42% | 12,243 |
| Aug 22, 2025 | 28.22 | 28.93 | 28.22 | 28.82 | 28.78 | 2.75% | 21,614 |