Fidelity Us Fundamental Small-mid Cap UCITS ETF (ETR:FFSM)
Germany · Delayed Price · Currency is EUR 5.32
0.00 (0.08%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FFSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 0.08% | - |
| Sep 21, 2026 | 5.31 | 5.32 | 5.30 | 5.31 | 5.31 | 0.82% | 52 |
| Sep 18, 2026 | 5.30 | 5.30 | 5.26 | 5.27 | 5.27 | -0.81% | 5,853 |
| Sep 17, 2026 | 5.33 | 5.34 | 5.31 | 5.31 | 5.31 | 0.26% | 1,608 |
| Sep 16, 2026 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | 0.80% | 11 |
| Sep 15, 2026 | 5.30 | 5.31 | 5.26 | 5.26 | 5.26 | -1.13% | 61 |
| Sep 14, 2026 | 5.36 | 5.36 | 5.32 | 5.32 | 5.32 | -0.71% | - |
| Sep 11, 2026 | 5.33 | 5.36 | 5.33 | 5.36 | 5.36 | 0.58% | - |
| Sep 10, 2026 | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | -0.97% | 400 |
| Sep 9, 2026 | 5.43 | 5.43 | 5.38 | 5.38 | 5.38 | -1.59% | 965 |
| Sep 8, 2026 | 5.45 | 5.46 | 5.42 | 5.46 | 5.46 | 0.05% | 832 |
| Sep 7, 2026 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | -0.29% | 75 |
| Sep 4, 2026 | 5.46 | 5.49 | 5.40 | 5.48 | 5.48 | 0.38% | 431,362 |
| Sep 3, 2026 | 5.41 | 5.46 | 5.40 | 5.46 | 5.46 | 0.78% | 464 |
| Sep 2, 2026 | 5.42 | 5.42 | 5.38 | 5.41 | 5.41 | -0.37% | 10,624 |
| Sep 1, 2026 | 5.46 | 5.47 | 5.43 | 5.43 | 5.43 | -0.07% | 873 |
| Aug 31, 2026 | 5.51 | 5.51 | 5.44 | 5.44 | 5.44 | -1.86% | 42 |
| Aug 28, 2026 | 5.57 | 5.57 | 5.54 | 5.54 | 5.54 | -0.11% | - |
| Aug 27, 2026 | 5.57 | 5.57 | 5.55 | 5.55 | 5.55 | -0.32% | 950 |
| Aug 26, 2026 | 5.54 | 5.56 | 5.53 | 5.56 | 5.56 | 0.69% | - |
| Aug 25, 2026 | 5.56 | 5.57 | 5.53 | 5.53 | 5.53 | -0.05% | 200 |
| Aug 24, 2026 | 5.55 | 5.55 | 5.47 | 5.53 | 5.53 | -0.20% | 13,085 |
| Aug 21, 2026 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | 0.20% | 120 |
| Aug 20, 2026 | 5.60 | 5.60 | 5.53 | 5.53 | 5.53 | -1.79% | 5,057 |
| Aug 19, 2026 | 5.67 | 5.68 | 5.63 | 5.63 | 5.63 | -1.28% | 33,469 |
| Aug 18, 2026 | 5.78 | 5.79 | 5.70 | 5.70 | 5.70 | -0.66% | 78 |
| Aug 17, 2026 | 5.77 | 5.79 | 5.73 | 5.74 | 5.74 | 0.28% | 246 |
| Aug 14, 2026 | 5.75 | 5.77 | 5.73 | 5.73 | 5.73 | -0.87% | 414 |
| Aug 13, 2026 | 5.79 | 5.79 | 5.78 | 5.78 | 5.78 | 0.10% | - |
| Aug 12, 2026 | 5.74 | 5.77 | 5.74 | 5.77 | 5.77 | 0.77% | 20 |
| Aug 11, 2026 | 5.71 | 5.73 | 5.71 | 5.73 | 5.73 | 0.21% | 5 |
| Aug 10, 2026 | 5.75 | 5.75 | 5.71 | 5.71 | 5.71 | -0.47% | 1,079 |
| Aug 7, 2026 | 5.70 | 5.74 | 5.70 | 5.74 | 5.74 | -0.16% | 19,482 |
| Aug 6, 2026 | 5.73 | 5.81 | 5.72 | 5.75 | 5.75 | 0.30% | 4,759 |
| Aug 5, 2026 | 5.74 | 5.75 | 5.73 | 5.73 | 5.73 | 0.69% | 59 |
| Aug 4, 2026 | 5.64 | 5.69 | 5.62 | 5.69 | 5.69 | 1.84% | 1,576 |
| Aug 3, 2026 | 5.57 | 5.59 | 5.57 | 5.59 | 5.59 | 0.61% | 26,995 |
| Jul 31, 2026 | 5.56 | 5.63 | 5.55 | 5.56 | 5.56 | 1.59% | 1,165 |
| Jul 30, 2026 | 5.51 | 5.51 | 5.47 | 5.47 | 5.47 | -1.46% | 4,247 |
| Jul 29, 2026 | 5.62 | 5.65 | 5.54 | 5.55 | 5.55 | -1.23% | 5,905 |
| Jul 28, 2026 | 5.67 | 5.67 | 5.62 | 5.62 | 5.62 | -0.32% | - |
| Jul 27, 2026 | 5.72 | 5.72 | 5.64 | 5.64 | 5.64 | -1.12% | 467 |
| Jul 24, 2026 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | 1.32% | - |
| Jul 23, 2026 | 5.65 | 5.68 | 5.63 | 5.63 | 5.63 | -0.69% | 1,079 |
| Jul 22, 2026 | 5.63 | 5.69 | 5.62 | 5.67 | 5.67 | 0.64% | 78,459 |
| Jul 21, 2026 | 5.59 | 5.63 | 5.59 | 5.63 | 5.63 | 0.48% | 232 |
| Jul 20, 2026 | 5.59 | 5.63 | 5.59 | 5.60 | 5.60 | -0.02% | 464 |
| Jul 17, 2026 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | -0.69% | - |
| Jul 16, 2026 | 5.58 | 5.64 | 5.57 | 5.64 | 5.64 | 0.57% | 10 |
| Jul 15, 2026 | 5.61 | 5.63 | 5.61 | 5.61 | 5.61 | 0.07% | 372 |