Fidelity Managed Futures ETF (FFUT)
NASDAQ: FFUT · Real-Time Price · USD
51.94
-0.10 (-0.20%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FFUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.97 | 52.21 | 51.86 | 51.94 | 51.94 | -0.20% | 808 |
| Sep 25, 2025 | 51.93 | 52.04 | 51.77 | 52.04 | 52.04 | -0.11% | 2,738 |
| Sep 24, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.23% | 171 |
| Sep 23, 2025 | 52.12 | 52.37 | 51.98 | 51.98 | 51.98 | -0.37% | 5,295 |
| Sep 22, 2025 | 52.22 | 52.22 | 52.06 | 52.17 | 52.17 | -0.05% | 495 |
| Sep 19, 2025 | 52.17 | 52.27 | 52.17 | 52.20 | 52.20 | -0.24% | 337 |
| Sep 18, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 0.29% | 47 |
| Sep 17, 2025 | 52.18 | 52.18 | 52.17 | 52.17 | 52.17 | 0.17% | 403 |
| Sep 16, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.34% | 114 |
| Sep 15, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 0.37% | 307 |
| Sep 12, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 0.04% | 29 |
| Sep 11, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.11% | 230 |
| Sep 10, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0.44% | 157 |
| Sep 9, 2025 | 51.44 | 51.63 | 51.41 | 51.42 | 51.42 | -0.07% | 2,686 |
| Sep 8, 2025 | 51.40 | 51.45 | 51.36 | 51.45 | 51.45 | 0.58% | 1,376 |
| Sep 5, 2025 | 50.97 | 51.19 | 50.90 | 51.16 | 51.16 | 0.11% | 4,009 |
| Sep 4, 2025 | 51.05 | 51.10 | 51.05 | 51.10 | 51.10 | 0.27% | 177 |
| Sep 3, 2025 | 51.09 | 51.26 | 50.93 | 50.96 | 50.96 | -0.43% | 1,790 |
| Sep 2, 2025 | 51.16 | 51.18 | 50.99 | 51.18 | 51.18 | 0.25% | 1,036 |
| Aug 29, 2025 | 51.20 | 51.20 | 51.02 | 51.05 | 51.05 | 0.06% | 2,424 |
| Aug 28, 2025 | 50.95 | 51.02 | 50.91 | 51.02 | 51.02 | 0.16% | 1,194 |
| Aug 27, 2025 | 50.90 | 51.06 | 50.89 | 50.94 | 50.94 | -0.49% | 1,803 |
| Aug 26, 2025 | 51.27 | 51.34 | 51.18 | 51.19 | 51.19 | -0.25% | 2,770 |
| Aug 25, 2025 | 51.41 | 51.45 | 51.32 | 51.32 | 51.32 | 0.34% | 1,708 |
| Aug 22, 2025 | 51.09 | 51.35 | 51.09 | 51.15 | 51.15 | 0.02% | 1,121 |
| Aug 21, 2025 | 51.10 | 51.30 | 51.10 | 51.14 | 51.14 | 0.08% | 2,081 |
| Aug 20, 2025 | 51.12 | 51.23 | 51.10 | 51.10 | 51.10 | 0.29% | 1,051 |
| Aug 19, 2025 | 51.08 | 51.29 | 50.95 | 50.95 | 50.95 | -0.37% | 1,348 |
| Aug 18, 2025 | 50.97 | 51.29 | 50.97 | 51.14 | 51.14 | 1.02% | 1,665 |
| Aug 15, 2025 | 50.81 | 51.43 | 50.58 | 50.62 | 50.62 | -0.64% | 5,522 |
| Aug 14, 2025 | 50.84 | 51.37 | 50.28 | 50.95 | 50.95 | -0.01% | 4,687 |
| Aug 13, 2025 | 50.93 | 50.95 | 50.93 | 50.95 | 50.95 | 0.67% | 1,170 |
| Aug 12, 2025 | 50.52 | 50.98 | 50.49 | 50.61 | 50.61 | -1.01% | 1,329 |
| Aug 11, 2025 | 51.07 | 51.21 | 51.07 | 51.13 | 51.13 | 0.44% | 1,171 |
| Aug 8, 2025 | 50.98 | 51.12 | 50.80 | 50.90 | 50.90 | 0.46% | 4,383 |
| Aug 7, 2025 | 50.66 | 50.67 | 50.66 | 50.67 | 50.67 | 0.67% | 307 |
| Aug 6, 2025 | 51.01 | 51.01 | 50.33 | 50.33 | 50.33 | -0.02% | 277 |
| Aug 5, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0.33% | 26 |
| Aug 4, 2025 | 50.07 | 50.18 | 50.07 | 50.18 | 50.18 | 0.20% | 606 |
| Aug 1, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -0.30% | 759 |
| Jul 31, 2025 | 51.64 | 51.64 | 50.23 | 50.23 | 50.23 | -1.20% | 2,400 |
| Jul 30, 2025 | 50.79 | 50.84 | 50.79 | 50.84 | 50.84 | -0.06% | 212 |
| Jul 29, 2025 | 50.85 | 51.05 | 50.85 | 50.87 | 50.87 | -0.68% | 424 |
| Jul 28, 2025 | 51.16 | 51.22 | 51.16 | 51.22 | 51.22 | 0.07% | 411 |
| Jul 25, 2025 | 51.23 | 51.23 | 51.18 | 51.18 | 51.18 | -0.48% | 290 |
| Jul 24, 2025 | 52.64 | 52.64 | 51.43 | 51.43 | 51.43 | 0.04% | 2,279 |
| Jul 23, 2025 | 51.34 | 51.41 | 51.34 | 51.41 | 51.41 | 0.71% | 484 |
| Jul 22, 2025 | 51.00 | 51.09 | 50.90 | 51.05 | 51.05 | 0.46% | 3,874 |
| Jul 21, 2025 | 50.83 | 50.83 | 50.81 | 50.81 | 50.81 | -0.01% | 175 |
| Jul 18, 2025 | 50.87 | 50.95 | 50.81 | 50.81 | 50.81 | -0.32% | 787 |