Fidelity Fundamental Small-Mid Cap ETF (FFSM)
BATS: FFSM · Real-Time Price · USD
29.92
+0.53 (1.80%)
Nov 24, 2025, 4:00 PM EST - Market closed
FFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 29.47 | 29.95 | 29.46 | 29.92 | 29.92 | 1.80% | 5,276 |
| Nov 21, 2025 | 28.77 | 29.47 | 28.67 | 29.39 | 29.39 | 2.62% | 52,501 |
| Nov 20, 2025 | 29.62 | 29.70 | 28.59 | 28.64 | 28.64 | -1.92% | 276,326 |
| Nov 19, 2025 | 29.16 | 29.32 | 29.05 | 29.20 | 29.20 | 0.41% | 398,840 |
| Nov 18, 2025 | 28.83 | 29.18 | 28.72 | 29.08 | 29.08 | 0.24% | 475,299 |
| Nov 17, 2025 | 29.34 | 29.52 | 28.88 | 29.01 | 29.01 | -1.33% | 121,403 |
| Nov 14, 2025 | 28.99 | 29.56 | 28.97 | 29.40 | 29.40 | 0.02% | 86,120 |
| Nov 13, 2025 | 30.01 | 30.12 | 29.33 | 29.40 | 29.40 | -2.60% | 163,142 |
| Nov 12, 2025 | 30.31 | 30.38 | 30.14 | 30.18 | 30.18 | 0.43% | 101,339 |
| Nov 11, 2025 | 30.02 | 30.17 | 29.96 | 30.05 | 30.05 | -0.23% | 89,553 |
| Nov 10, 2025 | 30.11 | 30.25 | 29.93 | 30.12 | 30.12 | 1.21% | 55,829 |
| Nov 7, 2025 | 29.31 | 29.76 | 29.24 | 29.76 | 29.76 | 0.92% | 105,397 |
| Nov 6, 2025 | 29.77 | 29.82 | 29.40 | 29.49 | 29.49 | -0.84% | 121,924 |
| Nov 5, 2025 | 29.33 | 29.97 | 29.33 | 29.74 | 29.74 | 1.50% | 177,163 |
| Nov 4, 2025 | 29.07 | 29.42 | 29.07 | 29.30 | 29.30 | -0.53% | 256,879 |
| Nov 3, 2025 | 29.27 | 29.48 | 29.10 | 29.46 | 29.46 | -0.19% | 136,803 |
| 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 |