Fidelity Managed Futures ETF (FFUT)
NASDAQ: FFUT · Real-Time Price · USD
54.02
-0.08 (-0.16%)
At close: Dec 15, 2025, 4:00 PM EST
54.02
0.00 (0.00%)
After-hours: Dec 15, 2025, 4:15 PM EST
FFUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 54.08 | 54.08 | 54.02 | 54.02 | 54.02 | -0.16% | 301 |
| Dec 12, 2025 | 54.27 | 54.28 | 53.94 | 54.11 | 54.11 | 0.40% | 1,858,046 |
| Dec 11, 2025 | 54.24 | 54.36 | 53.89 | 53.89 | 53.89 | -0.55% | 2,750 |
| Dec 10, 2025 | 53.99 | 54.26 | 53.92 | 54.19 | 54.19 | 0.25% | 3,956 |
| Dec 9, 2025 | 53.95 | 54.14 | 53.86 | 54.06 | 54.06 | -0.27% | 2,047 |
| Dec 8, 2025 | 54.39 | 55.00 | 54.20 | 54.20 | 54.20 | -0.27% | 4,748 |
| Dec 5, 2025 | 54.34 | 54.35 | 54.29 | 54.35 | 54.35 | 0.69% | 525 |
| Dec 4, 2025 | 53.94 | 53.97 | 53.94 | 53.97 | 53.97 | 0.33% | 299 |
| Dec 3, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 0.14% | 33 |
| Dec 2, 2025 | 53.74 | 53.74 | 53.64 | 53.72 | 53.72 | -2.22% | 1,141 |
| Dec 1, 2025 | 53.60 | 54.94 | 53.51 | 54.94 | 54.94 | 2.56% | 2,630 |
| Nov 28, 2025 | 53.56 | 53.57 | 53.45 | 53.57 | 53.57 | 0.57% | 2,720 |
| Nov 26, 2025 | 53.00 | 53.29 | 53.00 | 53.26 | 53.26 | 0.63% | 3,006 |
| Nov 25, 2025 | 52.78 | 52.93 | 52.76 | 52.93 | 52.93 | 0.25% | 2,026 |
| Nov 24, 2025 | 52.62 | 52.82 | 52.62 | 52.80 | 52.80 | -0.20% | 3,057 |
| Nov 21, 2025 | 52.90 | 52.91 | 52.47 | 52.90 | 52.90 | 0.04% | 1,857 |
| Nov 20, 2025 | 53.29 | 53.39 | 52.67 | 52.88 | 52.88 | -0.63% | 3,769 |
| Nov 19, 2025 | 53.05 | 53.22 | 53.05 | 53.22 | 53.22 | 0.24% | 3,023 |
| Nov 18, 2025 | 53.19 | 53.32 | 52.84 | 53.09 | 53.09 | -0.67% | 3,308 |
| Nov 17, 2025 | 53.99 | 53.99 | 53.25 | 53.45 | 53.45 | -0.73% | 3,420 |
| Nov 14, 2025 | 53.31 | 54.71 | 53.19 | 53.84 | 53.84 | 0.23% | 6,232 |
| Nov 13, 2025 | 53.71 | 53.80 | 53.37 | 53.72 | 53.72 | -0.65% | 3,153 |
| Nov 12, 2025 | 54.01 | 54.19 | 54.01 | 54.07 | 54.07 | 0.32% | 1,842 |
| Nov 11, 2025 | 53.51 | 53.90 | 53.51 | 53.90 | 53.90 | 0.65% | 3,213 |
| Nov 10, 2025 | 53.26 | 53.55 | 53.20 | 53.55 | 53.55 | 1.39% | 2,328 |
| Nov 7, 2025 | 52.64 | 52.98 | 52.64 | 52.81 | 52.81 | 0.21% | 1,808 |
| Nov 6, 2025 | 52.92 | 53.02 | 52.70 | 52.70 | 52.70 | -0.04% | 1,860 |
| Nov 5, 2025 | 53.29 | 53.29 | 52.64 | 52.72 | 52.72 | 0.17% | 4,495 |
| Nov 4, 2025 | 52.93 | 52.95 | 52.63 | 52.63 | 52.63 | -0.93% | 1,307 |
| Nov 3, 2025 | 53.00 | 53.21 | 53.00 | 53.13 | 53.13 | 0.09% | 4,588 |
| Oct 31, 2025 | 53.16 | 53.16 | 52.87 | 53.08 | 53.08 | -0.09% | 3,173 |
| Oct 30, 2025 | 53.18 | 53.18 | 53.13 | 53.13 | 53.13 | 0.03% | 509 |
| Oct 29, 2025 | 53.40 | 53.40 | 53.07 | 53.11 | 53.11 | -0.53% | 1,277 |
| Oct 28, 2025 | 53.37 | 53.50 | 53.28 | 53.40 | 53.40 | -0.27% | 2,100 |
| Oct 27, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 0.53% | 189 |
| Oct 24, 2025 | 53.31 | 53.31 | 53.25 | 53.25 | 53.25 | 0.45% | 657 |
| Oct 23, 2025 | 53.29 | 53.29 | 52.94 | 53.02 | 53.02 | 0.45% | 3,322 |
| Oct 22, 2025 | 52.95 | 52.97 | 52.76 | 52.78 | 52.78 | -0.57% | 2,644 |
| Oct 21, 2025 | 52.77 | 53.17 | 52.77 | 53.08 | 53.08 | 0.19% | 7,120 |
| Oct 20, 2025 | 52.91 | 53.09 | 52.91 | 52.98 | 52.98 | 0.12% | 4,130 |
| Oct 17, 2025 | 52.79 | 52.92 | 52.79 | 52.92 | 52.92 | 0.68% | 647 |
| Oct 16, 2025 | 52.82 | 52.95 | 52.56 | 52.56 | 52.56 | 0.13% | 1,143 |
| Oct 15, 2025 | 52.51 | 52.67 | 52.38 | 52.49 | 52.49 | -0.57% | 8,266 |
| Oct 14, 2025 | 52.10 | 52.79 | 51.95 | 52.79 | 52.79 | -1.49% | 3,522 |
| Oct 13, 2025 | 52.77 | 53.65 | 52.69 | 53.59 | 53.59 | 2.72% | 2,222 |
| Oct 10, 2025 | 52.83 | 52.83 | 51.68 | 52.17 | 52.17 | -1.41% | 3,793 |
| Oct 9, 2025 | 53.01 | 53.12 | 52.92 | 52.92 | 52.92 | 0.02% | 1,611 |
| Oct 8, 2025 | 52.82 | 55.82 | 52.82 | 52.91 | 52.91 | 0.31% | 1,694 |
| Oct 7, 2025 | 52.85 | 52.85 | 52.66 | 52.74 | 52.74 | -0.16% | 4,867 |
| Oct 6, 2025 | 52.08 | 52.83 | 52.08 | 52.83 | 52.83 | 0.44% | 1,205 |