Fidelity Managed Futures ETF (FFUT)

FFUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	55.81	55.81	54.14	55.40	55.40	-0.94%	8,623
Jan 29, 2026	56.41	57.85	55.58	55.92	55.92	0.48%	13,538
Jan 28, 2026	56.09	56.09	55.46	55.66	55.66	0.76%	3,131
Jan 27, 2026	54.97	55.31	54.97	55.24	55.24	0.81%	2,157
Jan 26, 2026	55.51	55.51	54.63	54.79	54.79	-0.59%	5,896
Jan 23, 2026	54.98	55.51	54.92	55.12	55.12	0.21%	2,944
Jan 22, 2026	54.89	55.00	54.89	55.00	55.00	0.85%	1,179
Jan 21, 2026	54.57	54.87	54.54	54.54	54.54	0.12%	1,684
Jan 20, 2026	54.28	54.81	54.24	54.47	54.47	-1.45%	13,642
Jan 16, 2026	55.32	55.35	55.24	55.27	55.27	-0.44%	6,999
Jan 15, 2026	55.53	55.73	55.52	55.52	55.52	0.20%	5,089
Jan 14, 2026	55.60	55.61	55.22	55.40	55.40	0.40%	14,759
Jan 13, 2026	55.14	55.18	55.09	55.18	55.18	0.26%	927
Jan 12, 2026	54.89	55.04	54.89	55.04	55.04	0.37%	2,082
Jan 9, 2026	55.59	55.59	54.80	54.84	54.84	1.03%	2,013
Jan 8, 2026	54.18	54.28	54.18	54.28	54.28	0.20%	1,501
Jan 7, 2026	54.26	54.26	54.17	54.17	54.17	-0.28%	4,443
Jan 6, 2026	54.39	54.59	54.30	54.32	54.32	0.35%	2,034
Jan 5, 2026	54.16	54.16	54.11	54.13	54.13	0.73%	2,157
Jan 2, 2026	53.65	53.73	53.65	53.73	53.73	0.57%	4,442
Dec 31, 2025	53.26	53.50	53.26	53.43	53.43	0.48%	3,085
Dec 30, 2025	53.19	53.19	53.18	53.18	53.18	0.04%	393
Dec 29, 2025	53.34	53.35	53.12	53.16	53.14	-0.84%	1,661
Dec 26, 2025	53.58	53.61	53.39	53.61	53.59	0.93%	1,490
Dec 24, 2025	53.45	53.45	53.11	53.11	53.10	-0.22%	1,936
Dec 23, 2025	53.46	53.46	53.08	53.23	53.21	-0.29%	2,670
Dec 22, 2025	53.30	53.46	53.21	53.38	53.36	0.73%	6,680
Dec 19, 2025	53.97	53.97	52.69	53.00	52.98	-1.82%	2,787
Dec 18, 2025	54.15	54.16	53.98	53.98	52.86	-0.09%	4,194
Dec 17, 2025	53.99	54.03	53.96	54.03	52.91	0.20%	564
Dec 16, 2025	53.93	53.93	53.89	53.92	52.80	-0.19%	1,376
Dec 15, 2025	54.08	54.08	54.02	54.02	52.90	-0.16%	301
Dec 12, 2025	54.27	54.28	53.94	54.11	52.99	0.40%	1,858,046
Dec 11, 2025	54.24	54.36	53.89	53.89	52.77	-0.55%	2,750
Dec 10, 2025	53.99	54.26	53.92	54.19	53.07	0.25%	3,956
Dec 9, 2025	53.95	54.14	53.86	54.06	52.94	-0.27%	2,047
Dec 8, 2025	54.39	55.00	54.20	54.20	53.08	-0.27%	4,748
Dec 5, 2025	54.34	54.35	54.29	54.35	53.22	0.69%	525
Dec 4, 2025	53.94	53.97	53.94	53.97	52.85	0.33%	299
Dec 3, 2025	53.79	53.79	53.79	53.79	52.68	0.14%	33
Dec 2, 2025	53.74	53.74	53.64	53.72	52.60	-2.22%	1,141
Dec 1, 2025	53.60	54.94	53.51	54.94	53.80	2.56%	2,630
Nov 28, 2025	53.56	53.57	53.45	53.57	52.46	0.57%	2,720
Nov 26, 2025	53.00	53.29	53.00	53.26	52.16	0.63%	3,006
Nov 25, 2025	52.78	52.93	52.76	52.93	51.83	0.25%	2,026
Nov 24, 2025	52.62	52.82	52.62	52.80	51.70	-0.20%	3,057
Nov 21, 2025	52.90	52.91	52.47	52.90	51.81	0.04%	1,857
Nov 20, 2025	53.29	53.39	52.67	52.88	51.79	-0.63%	3,769
Nov 19, 2025	53.05	53.22	53.05	53.22	52.11	0.24%	3,023
Nov 18, 2025	53.19	53.32	52.84	53.09	51.99	-0.67%	3,308

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.