Fidelity Managed Futures ETF (FFUT)
NASDAQ: FFUT · Real-Time Price · USD
50.92
+0.31 (0.62%)
Aug 13, 2025, 12:38 PM - Market open
FFUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 50.86 | 50.98 | 50.86 | 50.98 | 50.98 | 0.94% | 2,459 |
| Jul 16, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.22% | 106 |
| Jul 15, 2025 | 51.04 | 51.04 | 50.44 | 50.61 | 50.61 | -0.80% | 6,750 |
| Jul 14, 2025 | 51.00 | 51.10 | 51.00 | 51.02 | 51.02 | -0.27% | 3,823 |
| Jul 11, 2025 | 51.72 | 51.72 | 51.00 | 51.16 | 51.16 | 0.27% | 6,631 |
| Jul 10, 2025 | 51.05 | 51.05 | 51.02 | 51.02 | 51.02 | -0.13% | 1,879 |
| Jul 9, 2025 | 51.06 | 51.15 | 51.04 | 51.09 | 51.09 | 0.11% | 1,479 |
| Jul 8, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.20% | 282 |
| Jul 7, 2025 | 51.20 | 51.42 | 51.05 | 51.13 | 51.13 | -0.03% | 881 |
| Jul 3, 2025 | 51.50 | 51.50 | 51.11 | 51.15 | 51.15 | 0.26% | 3,796 |
| Jul 2, 2025 | 51.58 | 51.58 | 51.00 | 51.02 | 51.02 | 0.21% | 11,343 |
| Jul 1, 2025 | 50.57 | 50.91 | 50.57 | 50.91 | 50.91 | 0.81% | 484 |
| Jun 30, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.20% | 1,836,073 |
| Jun 27, 2025 | 50.39 | 50.71 | 50.36 | 50.40 | 50.40 | 0.27% | 563 |
| Jun 26, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.06% | 243 |
| Jun 25, 2025 | 50.38 | 50.47 | 50.23 | 50.24 | 50.24 | 0.33% | 1,750 |
| Jun 24, 2025 | 50.09 | 50.09 | 50.01 | 50.07 | 50.07 | 0.11% | 2,119 |
| Jun 23, 2025 | 50.03 | 50.03 | 50.00 | 50.02 | 50.02 | -0.20% | 1,301 |
| Jun 20, 2025 | 50.44 | 50.44 | 50.12 | 50.12 | 50.12 | -0.36% | 2,041 |
| Jun 18, 2025 | 50.31 | 50.31 | 50.29 | 50.30 | 50.30 | 0.01% | 978 |
| Jun 17, 2025 | 50.57 | 50.57 | 50.29 | 50.29 | 50.29 | -0.04% | 154 |
| Jun 16, 2025 | 50.50 | 50.62 | 50.31 | 50.31 | 50.31 | -0.15% | 1,732 |
| Jun 13, 2025 | 50.40 | 50.40 | 50.35 | 50.39 | 50.39 | -0.14% | 5,180 |
| Jun 12, 2025 | 50.48 | 50.75 | 50.44 | 50.46 | 50.46 | -0.19% | 2,773 |
| Jun 11, 2025 | 52.67 | 52.67 | 50.44 | 50.55 | 50.55 | -0.02% | 2,396 |
| Jun 10, 2025 | 50.70 | 50.72 | 50.50 | 50.56 | 50.56 | 0.18% | 13,280 |
| Jun 9, 2025 | 52.98 | 52.98 | 50.21 | 50.47 | 50.47 | -0.44% | 6,361 |
| Jun 6, 2025 | 50.31 | 52.31 | 50.03 | 50.69 | 50.69 | 0.58% | 10,728 |