Fidelity Managed Futures ETF (FFUT)
NASDAQ: FFUT · Real-Time Price · USD
64.82
-0.22 (-0.34%)
Oct 7, 2026, 1:37 PM EDT - Market open
FFUT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 65.08 | 65.29 | 64.80 | 64.82 | 64.82 | -0.34% | 49,133 |
| Oct 6, 2026 | 64.67 | 65.04 | 64.12 | 65.04 | 65.04 | 1.49% | 125,640 |
| Oct 5, 2026 | 64.07 | 64.29 | 63.89 | 64.09 | 64.09 | -0.37% | 26,812 |
| Oct 2, 2026 | 64.09 | 64.45 | 63.51 | 64.33 | 64.33 | 0.08% | 20,234 |
| Oct 1, 2026 | 65.23 | 65.23 | 64.01 | 64.28 | 64.27 | -1.24% | 73,223 |
| Sep 30, 2026 | 65.27 | 65.27 | 64.85 | 65.09 | 65.09 | -0.38% | 66,879 |
| Sep 29, 2026 | 65.87 | 66.84 | 64.39 | 65.34 | 65.34 | 0.21% | 47,681 |
| Sep 28, 2026 | 65.77 | 66.64 | 64.90 | 65.20 | 65.20 | -0.16% | 86,696 |
| Sep 25, 2026 | 65.91 | 65.91 | 64.98 | 65.31 | 65.31 | -0.43% | 177,564 |
| Sep 24, 2026 | 65.27 | 65.80 | 64.37 | 65.59 | 65.59 | 0.02% | 63,554 |
| Sep 23, 2026 | 64.78 | 65.83 | 64.36 | 65.58 | 65.58 | 1.56% | 19,384 |
| Sep 22, 2026 | 64.87 | 64.88 | 64.06 | 64.57 | 64.57 | -0.51% | 44,564 |
| Sep 21, 2026 | 64.82 | 65.07 | 64.60 | 64.90 | 64.90 | -0.05% | 42,127 |
| Sep 18, 2026 | 64.57 | 65.00 | 64.57 | 64.93 | 64.93 | 0.54% | 19,096 |
| Sep 17, 2026 | 64.47 | 64.72 | 64.47 | 64.58 | 64.58 | 0.22% | 16,303 |
| Sep 16, 2026 | 64.75 | 64.98 | 64.32 | 64.44 | 64.44 | -0.43% | 27,767 |
| Sep 15, 2026 | 64.99 | 65.24 | 64.28 | 64.72 | 64.72 | 0.38% | 44,595 |
| Sep 14, 2026 | 64.96 | 65.08 | 64.11 | 64.47 | 64.47 | 0.40% | 30,218 |
| Sep 11, 2026 | 64.59 | 65.78 | 63.81 | 64.21 | 64.21 | -0.64% | 48,523 |
| Sep 10, 2026 | 63.43 | 65.03 | 63.43 | 64.63 | 64.63 | 1.89% | 19,588 |
| Sep 9, 2026 | 63.36 | 63.46 | 62.91 | 63.43 | 63.43 | 0.80% | 21,900 |
| Sep 8, 2026 | 62.68 | 62.92 | 62.37 | 62.92 | 62.92 | 0.69% | 15,950 |
| Sep 4, 2026 | 62.74 | 63.21 | 62.17 | 62.49 | 62.49 | -0.54% | 27,618 |
| Sep 3, 2026 | 62.18 | 63.00 | 62.18 | 62.83 | 62.83 | 0.38% | 22,247 |
| Sep 2, 2026 | 62.11 | 62.75 | 62.11 | 62.59 | 62.59 | 0.32% | 12,971 |
| Sep 1, 2026 | 62.06 | 62.64 | 61.66 | 62.39 | 62.39 | 0.85% | 20,598 |
| Aug 31, 2026 | 61.67 | 61.96 | 61.22 | 61.87 | 61.86 | 0.85% | 19,981 |
| Aug 28, 2026 | 61.10 | 61.44 | 60.95 | 61.34 | 61.34 | 0.21% | 15,928 |
| Aug 27, 2026 | 61.14 | 61.39 | 60.88 | 61.22 | 61.22 | 0.01% | 61,144 |
| Aug 26, 2026 | 60.86 | 62.43 | 60.70 | 61.21 | 61.21 | -0.21% | 102,540 |
| Aug 25, 2026 | 61.00 | 62.00 | 61.00 | 61.34 | 61.34 | 0.28% | 15,854 |
| Aug 24, 2026 | 61.72 | 61.72 | 61.17 | 61.17 | 61.17 | -2.49% | 21,618 |
| Aug 21, 2026 | 61.14 | 63.49 | 61.14 | 62.73 | 62.73 | 2.20% | 31,927 |
| Aug 20, 2026 | 61.06 | 61.51 | 60.79 | 61.38 | 61.38 | 0.67% | 26,409 |
| Aug 19, 2026 | 61.03 | 61.16 | 60.75 | 60.97 | 60.97 | -0.68% | 48,229 |
| Aug 18, 2026 | 61.11 | 61.46 | 60.98 | 61.39 | 61.39 | -0.66% | 18,739 |
| Aug 17, 2026 | 61.10 | 62.86 | 61.10 | 61.80 | 61.80 | 1.35% | 13,486 |
| Aug 14, 2026 | 60.57 | 61.17 | 60.57 | 60.98 | 60.98 | 0.09% | 21,168 |
| Aug 13, 2026 | 60.80 | 61.09 | 60.60 | 60.92 | 60.92 | -0.66% | 22,536 |
| Aug 12, 2026 | 60.51 | 61.44 | 60.48 | 61.33 | 61.33 | 0.23% | 14,354 |
| Aug 11, 2026 | 61.36 | 61.36 | 60.67 | 61.19 | 61.19 | -0.21% | 17,547 |
| Aug 10, 2026 | 60.38 | 61.39 | 60.30 | 61.31 | 61.31 | 1.72% | 16,308 |
| Aug 7, 2026 | 59.54 | 63.00 | 59.54 | 60.28 | 60.28 | 0.28% | 35,258 |
| Aug 6, 2026 | 59.93 | 60.27 | 59.55 | 60.11 | 60.11 | 0.40% | 10,048 |
| Aug 5, 2026 | 59.17 | 60.00 | 58.96 | 59.87 | 59.87 | 0.62% | 22,029 |
| Aug 4, 2026 | 59.80 | 59.80 | 59.29 | 59.50 | 59.49 | -1.03% | 21,991 |
| Aug 3, 2026 | 60.33 | 60.48 | 59.68 | 60.12 | 60.12 | -0.94% | 22,169 |
| Jul 31, 2026 | 60.00 | 60.83 | 60.00 | 60.69 | 60.69 | -0.23% | 159,246 |
| Jul 30, 2026 | 60.51 | 60.83 | 60.47 | 60.83 | 60.83 | 0.06% | 8,918 |
| Jul 29, 2026 | 60.01 | 60.83 | 60.01 | 60.79 | 60.79 | 0.80% | 62,635 |