Fidelity Fundamental Small-Mid Cap ETF (FFSM)
BATS: FFSM · Real-Time Price · USD
24.71
+0.01 (0.04%)
Apr 30, 2025, 4:00 PM EDT - Market closed
FFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 25.14 | 25.59 | 25.14 | 25.43 | 25.39 | 1.23% | 409,848 |
| Mar 14, 2025 | 24.86 | 25.17 | 24.79 | 25.12 | 25.08 | 1.82% | 164,637 |
| Mar 13, 2025 | 25.07 | 25.07 | 24.48 | 24.67 | 24.63 | -1.67% | 675,617 |
| Mar 12, 2025 | 25.35 | 25.35 | 24.85 | 25.09 | 25.05 | 0.64% | 1,251,417 |
| Mar 11, 2025 | 24.87 | 25.23 | 24.66 | 24.93 | 24.89 | 0.28% | 1,551,299 |
| Mar 10, 2025 | 25.17 | 25.22 | 24.63 | 24.86 | 24.82 | -2.55% | 329,204 |
| Mar 7, 2025 | 25.36 | 25.56 | 24.90 | 25.51 | 25.47 | 0.20% | 934,656 |
| Mar 6, 2025 | 25.54 | 25.89 | 25.37 | 25.46 | 25.42 | -1.85% | 861,639 |
| Mar 5, 2025 | 25.62 | 25.95 | 25.43 | 25.94 | 25.89 | 1.41% | 561,368 |
| Mar 4, 2025 | 25.78 | 26.02 | 25.24 | 25.58 | 25.54 | -1.95% | 1,125,207 |
| Mar 3, 2025 | 26.96 | 26.96 | 25.91 | 26.09 | 26.04 | -2.76% | 433,366 |
| Feb 28, 2025 | 26.48 | 26.83 | 26.35 | 26.83 | 26.78 | 1.17% | 773,250 |
| Feb 27, 2025 | 26.90 | 26.99 | 26.49 | 26.52 | 26.47 | -1.27% | 297,462 |
| Feb 26, 2025 | 26.87 | 27.16 | 26.78 | 26.86 | 26.81 | 0.45% | 163,133 |
| Feb 25, 2025 | 26.77 | 26.88 | 26.50 | 26.74 | 26.69 | -0.11% | 223,942 |
| Feb 24, 2025 | 26.90 | 26.91 | 26.58 | 26.77 | 26.72 | -0.17% | 733,681 |
| Feb 21, 2025 | 27.70 | 27.78 | 26.76 | 26.82 | 26.77 | -2.88% | 153,090 |
| Feb 20, 2025 | 27.90 | 27.95 | 27.50 | 27.61 | 27.56 | -1.46% | 164,607 |
| Feb 19, 2025 | 27.93 | 28.09 | 27.88 | 28.02 | 27.97 | -0.18% | 141,126 |
| Feb 18, 2025 | 28.01 | 28.10 | 27.93 | 28.07 | 28.02 | 0.54% | 206,698 |