Fidelity Fundamental Small-Mid Cap ETF (FFSM)
BATS: FFSM · Real-Time Price · USD
36.18
-0.30 (-0.82%)
At close: Sep 8, 2026, 4:00 PM EDT
36.18
0.00 (0.00%)
After-hours: Sep 8, 2026, 8:00 PM EDT
FFSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 36.41 | 36.41 | 36.14 | 36.18 | 36.18 | -0.82% | 2,788 |
| Sep 4, 2026 | 36.13 | 36.48 | 36.13 | 36.48 | 36.48 | 0.63% | 260,729 |
| Sep 3, 2026 | 36.12 | 36.34 | 35.88 | 36.25 | 36.25 | 0.89% | 248,687 |
| Sep 2, 2026 | 35.75 | 36.09 | 35.75 | 35.93 | 35.93 | 0.36% | 468,288 |
| Sep 1, 2026 | 36.00 | 36.12 | 35.73 | 35.80 | 35.80 | -1.32% | 239,481 |
| Aug 31, 2026 | 36.47 | 36.47 | 36.13 | 36.28 | 36.28 | -0.90% | 294,739 |
| Aug 28, 2026 | 37.05 | 37.08 | 36.58 | 36.61 | 36.61 | -1.43% | 163,099 |
| Aug 27, 2026 | 37.21 | 37.35 | 36.90 | 37.14 | 37.14 | 0.05% | 213,927 |
| Aug 26, 2026 | 36.89 | 37.30 | 36.89 | 37.12 | 37.12 | 0.24% | 228,568 |
| Aug 25, 2026 | 37.29 | 37.29 | 36.91 | 37.03 | 37.03 | -0.19% | 250,592 |
| Aug 24, 2026 | 37.09 | 37.20 | 36.94 | 37.10 | 37.10 | -0.56% | 262,121 |
| Aug 21, 2026 | 37.21 | 37.33 | 36.94 | 37.31 | 37.31 | 0.84% | 222,313 |
| Aug 20, 2026 | 37.14 | 37.34 | 36.94 | 37.00 | 37.00 | -1.25% | 241,785 |
| Aug 19, 2026 | 37.96 | 37.96 | 37.39 | 37.47 | 37.47 | -0.48% | 173,690 |
| Aug 18, 2026 | 38.05 | 38.05 | 37.65 | 37.65 | 37.65 | -2.03% | 171,293 |
| Aug 17, 2026 | 38.43 | 38.47 | 38.28 | 38.43 | 38.43 | 0.10% | 239,281 |
| Aug 14, 2026 | 38.13 | 38.48 | 37.80 | 38.39 | 38.39 | 0.71% | 209,542 |
| Aug 13, 2026 | 38.20 | 38.33 | 38.07 | 38.12 | 38.12 | -0.08% | 179,560 |
| Aug 12, 2026 | 38.15 | 38.27 | 37.91 | 38.15 | 38.15 | 0.79% | 412,665 |
| Aug 11, 2026 | 37.86 | 38.02 | 37.80 | 37.85 | 37.85 | 0.32% | 209,254 |
| Aug 10, 2026 | 37.96 | 38.00 | 37.71 | 37.73 | 37.73 | -0.89% | 276,257 |
| Aug 7, 2026 | 38.05 | 38.17 | 37.77 | 38.07 | 38.07 | 1.04% | 269,315 |
| Aug 6, 2026 | 37.76 | 38.14 | 37.59 | 37.68 | 37.68 | -0.34% | 241,541 |
| Aug 5, 2026 | 37.91 | 38.15 | 37.73 | 37.81 | 37.81 | -0.47% | 238,494 |
| Aug 4, 2026 | 37.56 | 37.99 | 37.24 | 37.99 | 37.99 | 2.18% | 356,670 |
| Aug 3, 2026 | 36.55 | 37.23 | 36.55 | 37.18 | 37.18 | 1.20% | 307,069 |
| Jul 31, 2026 | 36.95 | 36.95 | 36.44 | 36.74 | 36.74 | 0.52% | 360,755 |
| Jul 30, 2026 | 36.42 | 36.65 | 36.06 | 36.55 | 36.55 | 1.16% | 406,033 |
| Jul 29, 2026 | 36.59 | 36.81 | 36.03 | 36.13 | 36.13 | -1.74% | 295,101 |
| Jul 28, 2026 | 36.73 | 36.85 | 36.44 | 36.77 | 36.77 | -0.46% | 315,515 |
| Jul 27, 2026 | 37.01 | 37.31 | 36.62 | 36.94 | 36.94 | 0.03% | 394,912 |
| Jul 24, 2026 | 36.90 | 37.22 | 36.75 | 36.93 | 36.93 | 0.08% | 213,318 |
| Jul 23, 2026 | 36.84 | 37.05 | 36.64 | 36.90 | 36.90 | -0.46% | 285,054 |
| Jul 22, 2026 | 36.77 | 37.17 | 36.69 | 37.07 | 37.07 | 0.11% | 202,689 |
| Jul 21, 2026 | 36.76 | 37.03 | 36.53 | 37.03 | 37.03 | 1.79% | 261,624 |
| Jul 20, 2026 | 36.86 | 36.90 | 36.36 | 36.38 | 36.38 | -0.90% | 251,818 |
| Jul 17, 2026 | 36.47 | 36.91 | 36.34 | 36.71 | 36.71 | -0.43% | 245,450 |
| Jul 16, 2026 | 36.52 | 37.11 | 36.52 | 36.87 | 36.87 | 0.16% | 300,637 |
| Jul 15, 2026 | 36.92 | 36.94 | 36.55 | 36.81 | 36.81 | 0.11% | 206,523 |
| Jul 14, 2026 | 37.07 | 37.07 | 36.61 | 36.77 | 36.77 | 0.52% | 225,485 |
| Jul 13, 2026 | 36.61 | 36.94 | 36.47 | 36.58 | 36.58 | -0.84% | 236,693 |
| Jul 10, 2026 | 36.97 | 37.00 | 36.72 | 36.89 | 36.89 | -0.40% | 226,906 |
| Jul 9, 2026 | 36.74 | 37.24 | 36.74 | 37.04 | 37.04 | 1.62% | 192,271 |
| Jul 8, 2026 | 36.47 | 36.65 | 36.00 | 36.45 | 36.45 | -1.03% | 287,497 |
| Jul 7, 2026 | 37.11 | 37.11 | 36.46 | 36.83 | 36.83 | -1.31% | 355,457 |
| Jul 6, 2026 | 37.44 | 37.57 | 37.23 | 37.32 | 37.32 | 0.30% | 390,833 |
| Jul 2, 2026 | 37.86 | 38.05 | 36.80 | 37.21 | 37.21 | -1.30% | 233,310 |
| Jul 1, 2026 | 37.86 | 38.03 | 37.56 | 37.70 | 37.70 | -1.33% | 192,597 |
| Jun 30, 2026 | 37.67 | 38.21 | 37.67 | 38.21 | 38.21 | 1.19% | 450,688 |
| Jun 29, 2026 | 37.49 | 37.76 | 37.12 | 37.76 | 37.76 | 0.61% | 195,691 |