Skip to main content
Fidelity Fundamental Small-Mid Cap ETF (FFSM)
BATS: FFSM · Real-Time Price · USD
26.97
-0.36 (-1.32%)
Dec 27, 2024, 11:16 AM EST - Market open

FFSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202427.1427.3327.0327.3327.330.61%18,936
Dec 24, 202427.0027.1726.9227.1727.170.69%16,504
Dec 23, 202426.7926.9926.7926.9826.980.23%41,765
Dec 20, 202426.7927.1826.7926.9226.920.50%24,145
Dec 19, 202427.2127.2126.7826.7926.73-0.46%44,444
Dec 18, 202428.0328.0326.8326.9126.85-3.62%18,985
Dec 17, 202428.1828.2027.8427.9227.86-1.45%19,622
Dec 16, 202428.3128.5028.3028.3328.27-0.07%34,732
Dec 13, 202428.5928.6428.3128.3528.29-0.60%11,177
Dec 12, 202428.6828.6928.5128.5228.46-0.63%12,485
Dec 11, 202428.6528.7928.5728.7028.640.84%25,712
Dec 10, 202428.6428.6628.4628.4628.40-0.66%15,030
Dec 9, 202429.0729.0728.6528.6528.59-0.97%13,842
Dec 6, 202429.1829.1828.8628.9328.87-0.34%16,088
Dec 5, 202429.3329.3329.0229.0328.97-0.75%13,668
Dec 4, 202429.2929.3429.1129.2529.190.02%14,627
Dec 3, 202429.3429.3429.1429.2529.18-0.15%10,760
Dec 2, 202429.4129.4129.2429.2929.23-0.27%19,302
Nov 29, 202429.4329.4529.3529.3729.310.45%5,096
Nov 27, 202429.5029.6429.2329.2429.17-0.55%19,638
Nov 26, 202429.5229.5229.2729.4029.34-0.37%18,511
Nov 25, 202429.3729.7129.3729.5129.441.55%23,301
Nov 22, 202428.8829.1128.8829.0629.001.08%11,241
Nov 21, 202428.3728.8328.3728.7528.691.77%28,673
Nov 20, 202428.1628.2528.0028.2528.190.07%18,294
Nov 19, 202427.8728.2327.8728.2328.170.36%40,444
Nov 18, 202428.0428.1928.0428.1328.070.46%59,844
Nov 15, 202428.2928.3127.9528.0027.94-1.10%115,000
Nov 14, 202428.7028.7628.2928.3128.25-1.36%17,032
Nov 13, 202429.0229.0628.6928.7028.64-0.93%40,873
Nov 12, 202429.2429.2428.8928.9728.91-1.23%19,070
Nov 11, 202429.3729.3929.2429.3329.271.07%22,993
Nov 8, 202428.8829.1028.8829.0228.960.76%32,812
Nov 7, 202428.8928.9428.7628.8028.740.07%15,044
Nov 6, 202428.9828.9828.4728.7828.724.65%36,943
Nov 5, 202426.9627.5026.9627.5027.441.63%28,067
Nov 4, 202426.9227.2326.9227.0627.000.33%27,152
Nov 1, 202427.0827.1526.9726.9726.910.22%2,531
Oct 31, 202427.2927.2926.9126.9126.85-1.52%15,303
Oct 30, 202427.3527.5927.3327.3327.260.24%7,882
Oct 29, 202427.1527.2927.0927.2627.20-0.58%35,679
Oct 28, 202427.2627.4727.2627.4227.360.98%11,970
Oct 25, 202427.3827.4427.1427.1527.09-0.54%11,090
Oct 24, 202427.2627.3727.2327.3027.240.63%14,477
Oct 23, 202427.2427.2426.9627.1327.07-0.87%30,732
Oct 22, 202427.5027.5027.3727.3727.31-1.02%16,406
Oct 21, 202428.0128.0127.6327.6527.59-1.29%19,831
Oct 18, 202428.1128.1127.9828.0127.95-0.14%10,298
Oct 17, 202428.0828.1028.0028.0527.99-0.05%21,789
Oct 16, 202427.9128.1127.9128.0728.001.10%14,905
Oct 15, 202427.8128.0927.7527.7627.70-0.39%33,650
Oct 14, 202427.7227.8727.6227.8727.810.70%8,875
Oct 11, 202427.4927.6827.4927.6827.611.56%35,519
Oct 10, 202427.2727.2827.1027.2527.19-0.62%36,125
Oct 9, 202427.1827.4927.1827.4227.360.59%25,858
Oct 8, 202427.2027.3027.0827.2627.200.18%18,643
Oct 7, 202427.3227.3227.0327.2127.15-0.74%24,767
Oct 4, 202427.4427.4427.2927.4127.351.01%23,126
Oct 3, 202427.1127.1926.9427.1427.08-0.33%6,689
Oct 2, 202427.2127.2927.2127.2327.17-0.02%13,472
Oct 1, 202427.3427.3426.9727.2427.17-0.75%30,868
Sep 30, 202427.3827.4527.1427.4427.380.17%40,347
Sep 27, 202427.3727.5727.2827.3927.330.30%195,765
Sep 26, 202427.3527.4727.2627.3127.250.63%20,983
Sep 25, 202427.4927.4927.1227.1427.08-1.02%7,266
Sep 24, 202427.5527.5527.3927.4227.36-0.05%55,661
Sep 23, 202427.5827.5827.3627.4427.370.09%20,801
Sep 20, 202427.8827.8827.3627.4127.35-0.72%28,034
Sep 19, 202427.4027.6327.3827.6127.512.09%18,361
Sep 18, 202427.1427.3526.9927.0426.950.05%30,720
Sep 17, 202427.0327.1926.9227.0326.930.67%11,840
Sep 16, 202426.6326.8526.6326.8526.751.02%9,892
Sep 13, 202426.4326.6126.4326.5826.481.84%5,006
Sep 12, 202425.8426.1625.8326.1026.011.03%37,548
Sep 11, 202425.6325.8325.2925.8325.740.58%14,830
Sep 10, 202425.7925.7925.4625.6925.59-0.25%12,981
Sep 9, 202425.6625.9025.6325.7525.660.55%23,450
Sep 6, 202426.2026.2125.6025.6125.52-1.84%15,865
Sep 5, 202426.3226.3226.0326.0926.00-0.74%5,055
Sep 4, 202426.2926.4526.2126.2926.19-0.44%22,867
Sep 3, 202427.0027.0026.3826.4026.31-2.72%26,470
Aug 30, 202427.0027.1426.8327.1427.040.70%14,951
Aug 29, 202427.0227.2026.9526.9526.850.19%20,108
Aug 28, 202426.8727.0126.7826.9026.80-0.30%12,698
Aug 27, 202426.9627.0326.8726.9826.88-0.35%11,183
Aug 26, 202427.2927.3127.0727.0726.98-0.39%17,107
Aug 23, 202426.7327.1826.6827.1827.082.30%22,002
Aug 22, 202426.7526.7526.5126.5726.47-0.45%41,200
Aug 21, 202426.4926.7026.4726.6926.591.18%10,564
Aug 20, 202426.6326.6326.3226.3826.29-0.68%40,916
Aug 19, 202426.4026.5626.4026.5626.460.64%31,151
Aug 16, 202426.3026.4126.2726.3926.300.19%67,750
Aug 15, 202426.2626.4126.2426.3426.252.13%22,405
Aug 14, 202425.8625.8625.6925.7925.700.16%15,542
Aug 13, 202425.5325.7625.4725.7525.661.30%20,830
Aug 12, 202425.5525.6725.3725.4225.33-0.47%27,266
Aug 9, 202425.3325.5525.3325.5425.450.16%26,184
Aug 8, 202425.0125.5025.0125.5025.412.95%212,880
Aug 7, 202425.4225.4224.7724.7724.68-1.08%16,113
Aug 6, 202424.8625.3824.7125.0424.950.68%40,289