Fidelity Managed Futures ETF (FFUT)
NASDAQ: FFUT · Real-Time Price · USD
52.80
-0.10 (-0.20%)
Nov 24, 2025, 4:00 PM EST - Market closed
FFUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 52.53 | 52.60 | 51.81 | 52.60 | 52.60 | 0.23% | 5,281 |
| Oct 2, 2025 | 52.56 | 52.56 | 52.43 | 52.48 | 52.48 | 0.06% | 782 |
| Oct 1, 2025 | 52.44 | 52.44 | 52.37 | 52.44 | 52.44 | 0.16% | 716 |
| Sep 30, 2025 | 52.01 | 52.36 | 52.01 | 52.36 | 52.36 | 0.78% | 1,498 |
| Sep 29, 2025 | 51.96 | 52.09 | 51.83 | 51.95 | 51.95 | 0.03% | 1,810 |
| 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 |