Fidelity Managed Futures ETF (FFUT)
NASDAQ: FFUT · Real-Time Price · USD
58.55
-0.13 (-0.21%)
At close: Apr 24, 2026, 4:00 PM EDT
60.00
+1.45 (2.49%)
After-hours: Apr 24, 2026, 4:20 PM EDT
FFUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 58.70 | 58.70 | 58.46 | 58.55 | 58.55 | -0.21% | 6,074 |
| Apr 23, 2026 | 59.08 | 59.08 | 58.35 | 58.67 | 58.67 | 0.37% | 9,853 |
| Apr 22, 2026 | 58.30 | 58.52 | 58.30 | 58.45 | 58.45 | 0.56% | 1,550 |
| Apr 21, 2026 | 58.30 | 58.30 | 57.55 | 58.13 | 58.13 | 1.06% | 4,054 |
| Apr 20, 2026 | 57.53 | 57.64 | 57.42 | 57.52 | 57.52 | 0.66% | 5,385 |
| Apr 17, 2026 | 57.50 | 57.64 | 56.97 | 57.14 | 57.14 | -1.74% | 17,678 |
| Apr 16, 2026 | 57.99 | 58.29 | 57.98 | 58.15 | 58.15 | 0.16% | 13,406 |
| Apr 15, 2026 | 57.71 | 58.07 | 57.71 | 58.06 | 58.06 | 0.32% | 5,434 |
| Apr 14, 2026 | 58.30 | 58.30 | 57.78 | 57.87 | 57.87 | -0.67% | 6,372 |
| Apr 13, 2026 | 58.20 | 58.56 | 58.06 | 58.26 | 58.26 | 0.68% | 15,326 |
| Apr 10, 2026 | 57.86 | 57.99 | 57.82 | 57.87 | 57.87 | 0.32% | 4,949 |
| Apr 9, 2026 | 58.00 | 58.00 | 57.58 | 57.68 | 57.68 | 0.28% | 2,024 |
| Apr 8, 2026 | 57.67 | 57.67 | 57.02 | 57.52 | 57.52 | -1.83% | 12,746 |
| Apr 7, 2026 | 58.56 | 58.83 | 58.48 | 58.59 | 58.59 | 0.71% | 4,448 |
| Apr 6, 2026 | 58.40 | 58.43 | 58.03 | 58.18 | 58.18 | 0.42% | 7,250 |
| Apr 2, 2026 | 58.14 | 58.14 | 57.72 | 57.93 | 57.93 | 1.05% | 7,171 |
| Apr 1, 2026 | 56.91 | 57.43 | 56.91 | 57.33 | 57.33 | -0.11% | 5,656 |
| Mar 31, 2026 | 57.59 | 57.74 | 57.33 | 57.40 | 57.40 | -0.55% | 9,224 |
| Mar 30, 2026 | 58.30 | 58.30 | 57.57 | 57.71 | 57.71 | 0.30% | 19,791 |
| Mar 27, 2026 | 57.48 | 57.59 | 57.45 | 57.54 | 57.53 | 0.42% | 6,238 |
| Mar 26, 2026 | 57.15 | 57.37 | 57.07 | 57.29 | 57.29 | 0.71% | 2,412 |
| Mar 25, 2026 | 57.29 | 57.29 | 56.64 | 56.89 | 56.89 | -0.63% | 14,002 |
| Mar 24, 2026 | 56.43 | 57.33 | 56.43 | 57.25 | 57.25 | 1.04% | 4,337 |
| Mar 23, 2026 | 56.85 | 56.85 | 56.09 | 56.66 | 56.66 | -0.71% | 19,097 |
| Mar 20, 2026 | 56.52 | 58.47 | 56.52 | 57.07 | 57.07 | 0.64% | 19,047 |
| Mar 19, 2026 | 56.72 | 57.01 | 56.58 | 56.70 | 56.70 | -2.77% | 5,304 |
| Mar 18, 2026 | 56.90 | 58.32 | 56.70 | 58.32 | 58.32 | 3.31% | 10,019 |
| Mar 17, 2026 | 56.35 | 56.53 | 56.35 | 56.46 | 56.46 | 0.66% | 1,429 |
| Mar 16, 2026 | 56.93 | 56.93 | 55.61 | 56.09 | 56.09 | -0.52% | 15,013 |
| Mar 13, 2026 | 56.80 | 56.80 | 55.95 | 56.38 | 56.38 | -0.77% | 7,304 |
| Mar 12, 2026 | 56.43 | 56.82 | 56.42 | 56.82 | 56.82 | 0.26% | 9,971 |
| Mar 11, 2026 | 55.55 | 56.69 | 55.55 | 56.67 | 56.67 | 2.06% | 11,273 |
| Mar 10, 2026 | 55.55 | 55.58 | 55.28 | 55.53 | 55.53 | 0.59% | 5,826 |
| Mar 9, 2026 | 56.92 | 56.92 | 55.05 | 55.20 | 55.20 | -0.74% | 13,808 |
| Mar 6, 2026 | 55.63 | 55.69 | 55.32 | 55.62 | 55.62 | 0.14% | 3,844 |
| Mar 5, 2026 | 55.59 | 55.68 | 55.53 | 55.54 | 55.54 | 0.11% | 3,507 |
| Mar 4, 2026 | 55.79 | 55.79 | 55.28 | 55.48 | 55.48 | 0.17% | 3,779 |
| Mar 3, 2026 | 56.00 | 56.00 | 55.35 | 55.39 | 55.39 | -1.54% | 1,864 |
| Mar 2, 2026 | 56.07 | 56.46 | 55.91 | 56.25 | 56.25 | 0.27% | 6,309 |
| Feb 27, 2026 | 56.07 | 56.22 | 55.92 | 56.10 | 56.10 | -0.12% | 1,738 |
| Feb 26, 2026 | 56.24 | 56.24 | 56.17 | 56.17 | 56.17 | -0.35% | 657 |
| Feb 25, 2026 | 56.06 | 56.37 | 55.97 | 56.37 | 56.37 | 1.00% | 4,584 |
| Feb 24, 2026 | 56.09 | 56.39 | 55.73 | 55.81 | 55.81 | 0.13% | 12,230 |
| Feb 23, 2026 | 55.85 | 55.85 | 55.61 | 55.74 | 55.74 | -0.21% | 1,192 |
| Feb 20, 2026 | 55.70 | 55.85 | 55.70 | 55.85 | 55.85 | 0.64% | 740 |
| Feb 19, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.09% | 142 |
| Feb 18, 2026 | 56.15 | 56.15 | 55.45 | 55.45 | 55.45 | 1.04% | 834 |
| Feb 17, 2026 | 54.82 | 55.04 | 54.49 | 54.88 | 54.88 | 0.01% | 11,793 |
| Feb 13, 2026 | 54.99 | 55.13 | 54.80 | 54.87 | 54.87 | -0.60% | 4,428 |
| Feb 12, 2026 | 55.88 | 55.88 | 55.09 | 55.20 | 55.20 | -1.58% | 11,033 |