Skip to main content
Fidelity Fundamental Small-Mid Cap ETF (FFSM)
BATS: FFSM · Real-Time Price · USD
28.75
+0.50 (1.77%)
Nov 21, 2024, 3:59 PM EST - Market closed

FFSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202428.3728.8328.3728.7528.751.77%28,673
Nov 20, 202428.1628.2528.0028.2528.250.07%18,294
Nov 19, 202427.8728.2327.8728.2328.230.36%40,444
Nov 18, 202428.0428.1928.0428.1328.130.46%59,844
Nov 15, 202428.2928.3127.9528.0028.00-1.10%115,000
Nov 14, 202428.7028.7628.2928.3128.31-1.36%17,032
Nov 13, 202429.0229.0628.6928.7028.70-0.93%40,873
Nov 12, 202429.2429.2428.8928.9728.97-1.23%19,070
Nov 11, 202429.3729.3929.2429.3329.331.07%22,993
Nov 8, 202428.8829.1028.8829.0229.020.76%32,812
Nov 7, 202428.8928.9428.7628.8028.800.07%15,044
Nov 6, 202428.9828.9828.4728.7828.784.65%36,943
Nov 5, 202426.9627.5026.9627.5027.501.63%28,067
Nov 4, 202426.9227.2326.9227.0627.060.33%27,152
Nov 1, 202427.0827.1526.9726.9726.970.22%2,531
Oct 31, 202427.2927.2926.9126.9126.91-1.52%15,303
Oct 30, 202427.3527.5927.3327.3327.330.24%7,882
Oct 29, 202427.1527.2927.0927.2627.26-0.58%35,679
Oct 28, 202427.2627.4727.2627.4227.420.98%11,970
Oct 25, 202427.3827.4427.1427.1527.15-0.54%11,090
Oct 24, 202427.2627.3727.2327.3027.300.63%14,477
Oct 23, 202427.2427.2426.9627.1327.13-0.87%30,732
Oct 22, 202427.5027.5027.3727.3727.37-1.02%16,406
Oct 21, 202428.0128.0127.6327.6527.65-1.29%19,831
Oct 18, 202428.1128.1127.9828.0128.01-0.14%10,298
Oct 17, 202428.0828.1028.0028.0528.05-0.05%21,789
Oct 16, 202427.9128.1127.9128.0728.071.10%14,905
Oct 15, 202427.8128.0927.7527.7627.76-0.39%33,650
Oct 14, 202427.7227.8727.6227.8727.870.70%8,875
Oct 11, 202427.4927.6827.4927.6827.681.56%35,519
Oct 10, 202427.2727.2827.1027.2527.25-0.62%36,125
Oct 9, 202427.1827.4927.1827.4227.420.59%25,858
Oct 8, 202427.2027.3027.0827.2627.260.18%18,643
Oct 7, 202427.3227.3227.0327.2127.21-0.74%24,767
Oct 4, 202427.4427.4427.2927.4127.411.01%23,126
Oct 3, 202427.1127.1926.9427.1427.14-0.33%6,689
Oct 2, 202427.2127.2927.2127.2327.23-0.02%13,472
Oct 1, 202427.3427.3426.9727.2427.24-0.75%30,868
Sep 30, 202427.3827.4527.1427.4427.440.17%40,347
Sep 27, 202427.3727.5727.2827.3927.390.30%195,765
Sep 26, 202427.3527.4727.2627.3127.310.63%20,983
Sep 25, 202427.4927.4927.1227.1427.14-1.02%7,266
Sep 24, 202427.5527.5527.3927.4227.42-0.05%55,661
Sep 23, 202427.5827.5827.3627.4427.440.09%20,801
Sep 20, 202427.8827.8827.3627.4127.41-0.72%28,034
Sep 19, 202427.4027.6327.3827.6127.572.09%18,361
Sep 18, 202427.1427.3526.9927.0427.010.05%30,720
Sep 17, 202427.0327.1926.9227.0326.990.67%11,840
Sep 16, 202426.6326.8526.6326.8526.811.02%9,892
Sep 13, 202426.4326.6126.4326.5826.541.84%5,006
Sep 12, 202425.8426.1625.8326.1026.061.03%37,548
Sep 11, 202425.6325.8325.2925.8325.800.58%14,830
Sep 10, 202425.7925.7925.4625.6925.65-0.25%12,981
Sep 9, 202425.6625.9025.6325.7525.710.55%23,450
Sep 6, 202426.2026.2125.6025.6125.58-1.84%15,865
Sep 5, 202426.3226.3226.0326.0926.05-0.74%5,055
Sep 4, 202426.2926.4526.2126.2926.25-0.44%22,867
Sep 3, 202427.0027.0026.3826.4026.36-2.72%26,470
Aug 30, 202427.0027.1426.8327.1427.100.70%14,951
Aug 29, 202427.0227.2026.9526.9526.910.19%20,108
Aug 28, 202426.8727.0126.7826.9026.86-0.30%12,698
Aug 27, 202426.9627.0326.8726.9826.94-0.35%11,183
Aug 26, 202427.2927.3127.0727.0727.04-0.39%17,107
Aug 23, 202426.7327.1826.6827.1827.142.30%22,002
Aug 22, 202426.7526.7526.5126.5726.53-0.45%41,200
Aug 21, 202426.4926.7026.4726.6926.651.18%10,564
Aug 20, 202426.6326.6326.3226.3826.34-0.68%40,916
Aug 19, 202426.4026.5626.4026.5626.520.64%31,151
Aug 16, 202426.3026.4126.2726.3926.350.19%67,750
Aug 15, 202426.2626.4126.2426.3426.302.13%22,405
Aug 14, 202425.8625.8625.6925.7925.750.16%15,542
Aug 13, 202425.5325.7625.4725.7525.711.30%20,830
Aug 12, 202425.5525.6725.3725.4225.39-0.47%27,266
Aug 9, 202425.3325.5525.3325.5425.510.16%26,184
Aug 8, 202425.0125.5025.0125.5025.472.95%212,880
Aug 7, 202425.4225.4224.7724.7724.74-1.08%16,113
Aug 6, 202424.8625.3824.7125.0425.010.68%40,289
Aug 5, 202424.3525.0824.3124.8724.84-2.47%65,315
Aug 2, 202425.7225.7325.3025.5025.47-3.45%37,998
Aug 1, 202426.9927.0826.2326.4126.37-2.29%41,686
Jul 31, 202427.0427.3526.8827.0326.990.90%39,563
Jul 30, 202426.8126.8926.6526.7926.750.30%24,460
Jul 29, 202426.7926.8126.6026.7126.670.04%28,205
Jul 26, 202426.6526.7526.4926.7026.661.71%21,921
Jul 25, 202426.1126.5926.0526.2526.211.20%44,398
Jul 24, 202426.3326.3925.9325.9425.90-2.14%26,648
Jul 23, 202426.3526.6126.3526.5126.470.33%18,743
Jul 22, 202426.2026.4626.1126.4226.381.34%20,184
Jul 19, 202426.2026.2026.0626.0726.03-0.65%20,857
Jul 18, 202426.5426.7926.1726.2426.21-1.28%36,509
Jul 17, 202426.7626.9526.5826.5826.54-1.48%30,622
Jul 16, 202426.4426.9826.3826.9826.942.82%38,912
Jul 15, 202426.1026.3826.1026.2426.201.05%44,561
Jul 12, 202425.9326.1225.8825.9725.930.83%7,319
Jul 11, 202425.4525.7625.4525.7625.722.37%17,396
Jul 10, 202424.9625.1624.9425.1625.121.16%11,754
Jul 9, 202425.0525.0524.8324.8724.84-0.68%14,025
Jul 8, 202425.0525.1024.9925.0425.010.52%19,736
Jul 5, 202425.0725.0924.8624.9124.88-0.84%17,989
Jul 3, 202425.0525.2225.0525.1225.090.29%44,888