Fidelity Managed Futures ETF (FFUT)

FFUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	60.15	60.79	59.52	59.80	59.80	-0.40%	10,990
Jun 4, 2026	60.00	60.15	59.93	60.05	60.05	-0.32%	8,403
Jun 3, 2026	60.26	60.34	60.06	60.24	60.24	-0.90%	7,491
Jun 2, 2026	60.56	60.92	59.57	60.78	60.78	1.74%	92,617
Jun 1, 2026	59.32	61.97	59.32	59.74	59.74	0.71%	145,544
May 29, 2026	59.29	59.49	59.19	59.32	59.32	0.33%	6,284
May 28, 2026	58.76	59.17	58.76	59.13	59.13	0.25%	4,160
May 27, 2026	59.41	59.41	58.91	58.98	58.98	-0.30%	18,790
May 26, 2026	59.34	59.52	59.05	59.16	59.16	-1.00%	10,501
May 22, 2026	59.90	59.90	59.51	59.76	59.76	-0.28%	7,969
May 21, 2026	60.59	60.59	59.66	59.92	59.92	-0.17%	8,776
May 20, 2026	60.40	60.40	59.74	60.02	60.02	-0.72%	13,322
May 19, 2026	60.00	60.50	60.00	60.46	60.46	0.81%	20,155
May 18, 2026	60.00	60.00	59.88	59.97	59.97	-0.01%	6,670
May 15, 2026	61.71	61.71	59.78	59.98	59.98	0.45%	5,692
May 14, 2026	59.50	59.71	59.50	59.71	59.71	-0.15%	1,779
May 13, 2026	60.17	60.20	59.80	59.80	59.80	-0.38%	5,645
May 12, 2026	59.92	60.12	59.90	60.03	60.03	1.20%	9,645
May 11, 2026	58.39	59.38	58.39	59.32	59.32	0.95%	6,077
May 8, 2026	58.44	58.80	58.44	58.76	58.76	-0.35%	3,171
May 7, 2026	58.17	60.15	58.14	58.96	58.96	0.67%	11,246
May 6, 2026	59.25	59.27	58.43	58.57	58.57	-1.34%	13,588
May 5, 2026	59.28	59.39	59.28	59.36	59.36	-0.31%	4,144
May 4, 2026	59.44	60.99	59.44	59.55	59.55	0.45%	16,264
May 1, 2026	59.64	59.64	59.10	59.28	59.28	-0.14%	5,416
Apr 30, 2026	59.49	59.49	59.12	59.36	59.36	-0.31%	12,346
Apr 29, 2026	59.13	59.64	59.09	59.55	59.55	0.95%	10,144
Apr 28, 2026	58.97	58.99	58.85	58.99	58.99	0.39%	5,348
Apr 27, 2026	58.58	58.92	58.58	58.76	58.76	0.36%	8,577
Apr 24, 2026	58.70	58.70	58.46	58.55	58.55	-0.21%	6,076
Apr 23, 2026	59.08	59.08	58.35	58.67	58.67	0.38%	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

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.