Fidelity Us Fundamental Small-mid Cap UCITS ETF (LON:FFS1)
London · Delayed Price · Currency is GBP · Price in GBX 455.98
+0.23 (0.05%)
Last updated: Sep 22, 2026, 2:59 PM GMT
LON:FFS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 455.35 | 457.60 | 457.60 | 455.98 | 455.98 | 0.05% | 144 |
| Sep 21, 2026 | 457.85 | 457.85 | 456.40 | 455.75 | 455.75 | 0.84% | 23 |
| Sep 18, 2026 | 454.15 | 456.00 | 454.15 | 451.95 | 451.95 | -1.14% | 2 |
| Sep 17, 2026 | 457.30 | 457.35 | 456.85 | 457.18 | 457.18 | 0.44% | 7,232 |
| Sep 16, 2026 | 454.05 | 454.05 | 448.60 | 455.15 | 455.15 | 1.15% | 14 |
| Sep 15, 2026 | 456.95 | 456.95 | 453.05 | 449.98 | 449.98 | -1.15% | 23 |
| Sep 14, 2026 | 457.75 | 460.05 | 455.75 | 455.23 | 455.23 | -1.05% | 29 |
| Sep 11, 2026 | 454.65 | 458.30 | 454.65 | 460.05 | 460.05 | 0.50% | 35 |
| Sep 10, 2026 | 462.60 | 462.60 | 459.80 | 457.78 | 457.78 | -0.90% | 1,195 |
| Sep 9, 2026 | 468.30 | 468.30 | 463.50 | 461.95 | 461.95 | -1.48% | 59 |
| Sep 8, 2026 | 468.45 | 471.05 | 468.35 | 468.90 | 468.90 | - | 49 |
| Sep 7, 2026 | 468.40 | 472.20 | 468.40 | 468.90 | 468.90 | -0.13% | 747 |
| Sep 4, 2026 | 468.85 | 469.45 | 467.55 | 469.50 | 469.50 | 0.35% | 15,710 |
| Sep 3, 2026 | 468.00 | 468.35 | 464.40 | 467.85 | 467.85 | 0.61% | 719 |
| Sep 2, 2026 | 464.05 | 464.45 | 463.10 | 465.03 | 465.03 | -0.03% | 185 |
| Sep 1, 2026 | 468.25 | 469.20 | 463.65 | 465.15 | 465.15 | -1.94% | 439 |
| Aug 28, 2026 | 476.70 | 479.60 | 475.20 | 474.35 | 474.35 | -0.23% | 2,015 |
| Aug 27, 2026 | 477.65 | 478.15 | 475.05 | 475.45 | 475.45 | -0.37% | 496 |
| Aug 26, 2026 | 476.70 | 477.60 | 474.10 | 477.20 | 477.20 | 0.85% | 352 |
| Aug 25, 2026 | 476.65 | 477.00 | 472.50 | 473.20 | 473.20 | 0.08% | 336 |
| Aug 24, 2026 | 475.20 | 476.90 | 473.10 | 472.80 | 472.80 | -0.36% | 3,664 |
| Aug 21, 2026 | 473.95 | 477.80 | 473.95 | 474.50 | 474.50 | -0.40% | 91 |
| Aug 20, 2026 | 480.35 | 481.40 | 476.05 | 476.43 | 476.43 | -1.46% | 737 |
| Aug 19, 2026 | 482.25 | 487.10 | 481.85 | 483.48 | 483.48 | -0.88% | 148 |
| Aug 18, 2026 | 492.70 | 494.40 | 492.70 | 487.75 | 487.75 | -0.59% | 13 |
| Aug 17, 2026 | 494.85 | 494.85 | 490.65 | 490.65 | 490.65 | 0.27% | 17 |
| Aug 14, 2026 | 493.80 | 494.55 | 489.35 | 489.35 | 489.35 | -0.86% | 1,043 |
| Aug 13, 2026 | 494.40 | 495.05 | 494.40 | 493.60 | 493.60 | 0.18% | 7,113 |
| Aug 12, 2026 | 491.10 | 495.00 | 491.00 | 492.73 | 492.73 | 0.78% | 18 |
| Aug 11, 2026 | 490.40 | 490.40 | 488.65 | 488.90 | 488.90 | 0.07% | 20 |
| Aug 10, 2026 | 492.15 | 492.15 | 491.45 | 488.58 | 488.58 | -0.61% | 20 |
| Aug 7, 2026 | 490.90 | 490.90 | 490.90 | 491.58 | 491.58 | -0.07% | - |
| Aug 6, 2026 | 490.95 | 493.65 | 489.75 | 491.93 | 491.93 | 0.19% | 3,401 |
| Aug 5, 2026 | 489.15 | 495.10 | 489.15 | 491.00 | 491.00 | 0.71% | 53 |
| Aug 4, 2026 | 479.50 | 487.35 | 479.50 | 487.55 | 487.55 | 1.80% | 26 |
| Aug 3, 2026 | 477.15 | 480.25 | 475.90 | 478.93 | 478.93 | 1.02% | 128 |
| Jul 31, 2026 | 477.35 | 481.70 | 475.70 | 474.10 | 474.10 | 1.33% | 212 |
| Jul 30, 2026 | 473.65 | 473.65 | 468.45 | 467.90 | 467.90 | -1.49% | 1,227 |
| Jul 29, 2026 | 483.30 | 486.00 | 475.10 | 475.00 | 475.00 | -1.23% | 8,220 |
| Jul 28, 2026 | 483.90 | 487.25 | 482.95 | 480.93 | 480.93 | -0.21% | 460 |
| Jul 27, 2026 | 490.80 | 490.80 | 482.60 | 481.93 | 481.93 | -0.95% | 277 |
| Jul 24, 2026 | 486.50 | 486.50 | 483.60 | 486.55 | 486.55 | 1.16% | 4 |
| Jul 23, 2026 | 482.00 | 485.60 | 481.95 | 480.98 | 480.98 | -0.45% | 19,492 |
| Jul 22, 2026 | 483.13 | 483.13 | 483.13 | 483.13 | 483.13 | 0.66% | - |
| Jul 21, 2026 | 475.85 | 477.80 | 475.50 | 479.98 | 479.98 | 0.79% | 58 |
| Jul 20, 2026 | 475.35 | 478.35 | 475.00 | 476.20 | 476.20 | -0.15% | 737 |
| Jul 17, 2026 | 474.80 | 479.10 | 474.80 | 476.90 | 476.90 | -0.41% | 688 |
| Jul 16, 2026 | 473.40 | 478.55 | 472.75 | 478.85 | 478.85 | 0.60% | 130 |
| Jul 15, 2026 | 478.40 | 479.05 | 478.10 | 476.00 | 476.00 | -0.63% | 4,636 |
| Jul 14, 2026 | 479.45 | 479.60 | 477.15 | 479.00 | 479.00 | -0.04% | 2,090 |