Skip to main content
Fidelity Fundamental Small-Mid Cap ETF (FFSM)
BATS: FFSM · Real-Time Price · USD
25.38
+0.14 (0.53%)
At close: Apr 1, 2025, 3:59 PM
25.66
+0.29 (1.14%)
After-hours: Apr 1, 2025, 8:00 PM EDT

FFSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202525.2325.5225.0225.3825.380.53%623,300
Mar 31, 202524.8925.4024.7125.2425.240.16%988,780
Mar 28, 202525.6225.6225.0825.2025.20-1.95%244,285
Mar 27, 202525.8025.8425.5625.7025.70-0.62%221,083
Mar 26, 202526.1226.1425.7625.8625.86-0.88%50,994
Mar 25, 202526.1226.1725.9426.0926.09-0.15%112,434
Mar 24, 202525.8426.1325.8126.1326.132.63%282,734
Mar 21, 202525.3425.4625.1225.4625.46-0.55%191,978
Mar 20, 202525.5325.8825.5325.6025.56-0.43%32,349
Mar 19, 202525.3425.8825.3425.7125.671.70%56,808
Mar 18, 202525.3825.3925.2525.2825.24-0.59%63,916
Mar 17, 202525.1425.5925.1425.4325.391.23%409,848
Mar 14, 202524.8625.1724.7925.1225.081.82%164,637
Mar 13, 202525.0725.0724.4824.6724.63-1.67%675,617
Mar 12, 202525.3525.3524.8525.0925.050.64%1,251,417
Mar 11, 202524.8725.2324.6624.9324.890.28%1,551,299
Mar 10, 202525.1725.2224.6324.8624.82-2.55%329,204
Mar 7, 202525.3625.5624.9025.5125.470.20%934,656
Mar 6, 202525.5425.8925.3725.4625.42-1.85%861,639
Mar 5, 202525.6225.9525.4325.9425.891.41%561,368
Mar 4, 202525.7826.0225.2425.5825.54-1.95%1,125,207
Mar 3, 202526.9626.9625.9126.0926.04-2.76%433,366
Feb 28, 202526.4826.8326.3526.8326.781.17%773,250
Feb 27, 202526.9026.9926.4926.5226.47-1.27%297,462
Feb 26, 202526.8727.1626.7826.8626.810.45%163,133
Feb 25, 202526.7726.8826.5026.7426.69-0.11%223,942
Feb 24, 202526.9026.9126.5826.7726.72-0.17%733,681
Feb 21, 202527.7027.7826.7626.8226.77-2.88%153,090
Feb 20, 202527.9027.9527.5027.6127.56-1.46%164,607
Feb 19, 202527.9328.0927.8828.0227.97-0.18%141,126
Feb 18, 202528.0128.1027.9328.0728.020.54%206,698
Feb 14, 202527.9928.0227.8527.9227.870.07%137,378
Feb 13, 202527.7927.9727.5527.9027.851.12%180,135
Feb 12, 202527.4127.6927.2727.5927.54-0.86%126,534
Feb 11, 202527.8327.9027.7327.8327.78-0.64%113,360
Feb 10, 202528.1628.1627.8828.0127.96-0.04%101,852
Feb 7, 202528.3728.3727.9828.0227.97-1.23%143,138
Feb 6, 202528.5528.5528.1428.3728.32-0.35%133,736
Feb 5, 202528.2428.4728.2128.4728.421.21%146,640
Feb 4, 202527.8728.1427.8728.1328.080.72%194,927
Feb 3, 202527.6128.1027.5727.9327.88-1.10%283,422
Jan 31, 202528.5728.6528.1728.2428.19-1.12%139,878
Jan 30, 202528.4128.7028.3928.5628.511.24%112,540
Jan 29, 202528.2928.3328.0928.2128.160.04%128,799
Jan 28, 202528.1928.2528.0428.2028.150.28%83,870
Jan 27, 202528.2528.3827.9428.1228.07-1.88%173,060
Jan 24, 202528.7328.7428.6028.6628.61-0.42%159,676
Jan 23, 202528.6128.8828.4828.7828.730.45%132,889
Jan 22, 202528.7428.7628.5728.6528.60-0.14%184,861
Jan 21, 202528.4328.7028.3528.6928.641.97%109,221