Fidelity Fundamental Small-Mid Cap ETF (FFSM)
BATS: FFSM · Real-Time Price · USD
30.94
-0.08 (-0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
FFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.03 | 31.11 | 30.92 | 30.94 | 30.94 | -0.26% | 4,535 |
| Dec 4, 2025 | 30.73 | 31.10 | 30.73 | 31.02 | 31.02 | 0.98% | 2,010 |
| Dec 3, 2025 | 30.33 | 30.80 | 30.33 | 30.72 | 30.72 | 1.25% | 94,345 |
| Dec 2, 2025 | 30.63 | 30.70 | 30.34 | 30.34 | 30.34 | -0.82% | 173,745 |
| Dec 1, 2025 | 30.48 | 30.78 | 30.48 | 30.59 | 30.59 | -0.39% | 1,894 |
| Nov 28, 2025 | 30.68 | 30.78 | 30.68 | 30.71 | 30.71 | 0.26% | 24,494 |
| Nov 26, 2025 | 30.58 | 30.84 | 30.54 | 30.63 | 30.63 | 0.99% | 57,974 |
| Nov 25, 2025 | 29.83 | 30.41 | 29.83 | 30.33 | 30.33 | 1.37% | 75,609 |
| Nov 24, 2025 | 29.47 | 29.97 | 29.46 | 29.92 | 29.92 | 1.80% | 243,453 |
| Nov 21, 2025 | 28.77 | 29.47 | 28.67 | 29.39 | 29.39 | 2.62% | 555,499 |
| Nov 20, 2025 | 29.62 | 29.70 | 28.59 | 28.64 | 28.64 | -1.92% | 276,326 |
| Nov 19, 2025 | 29.16 | 29.32 | 29.05 | 29.20 | 29.20 | 0.41% | 398,840 |
| Nov 18, 2025 | 28.83 | 29.18 | 28.72 | 29.08 | 29.08 | 0.24% | 475,299 |
| Nov 17, 2025 | 29.34 | 29.52 | 28.88 | 29.01 | 29.01 | -1.33% | 121,403 |
| Nov 14, 2025 | 28.99 | 29.56 | 28.97 | 29.40 | 29.40 | 0.02% | 86,120 |
| Nov 13, 2025 | 30.01 | 30.12 | 29.33 | 29.40 | 29.40 | -2.60% | 163,142 |
| Nov 12, 2025 | 30.31 | 30.38 | 30.14 | 30.18 | 30.18 | 0.43% | 101,339 |
| Nov 11, 2025 | 30.02 | 30.17 | 29.96 | 30.05 | 30.05 | -0.23% | 89,553 |
| Nov 10, 2025 | 30.11 | 30.25 | 29.93 | 30.12 | 30.12 | 1.21% | 55,829 |
| Nov 7, 2025 | 29.31 | 29.76 | 29.24 | 29.76 | 29.76 | 0.92% | 105,397 |
| Nov 6, 2025 | 29.77 | 29.82 | 29.40 | 29.49 | 29.49 | -0.84% | 121,924 |
| Nov 5, 2025 | 29.33 | 29.97 | 29.33 | 29.74 | 29.74 | 1.50% | 177,163 |
| Nov 4, 2025 | 29.07 | 29.42 | 29.07 | 29.30 | 29.30 | -0.53% | 256,879 |
| Nov 3, 2025 | 29.27 | 29.48 | 29.10 | 29.46 | 29.46 | -0.19% | 136,803 |
| Oct 31, 2025 | 29.45 | 29.57 | 29.29 | 29.51 | 29.51 | 0.35% | 85,079 |
| Oct 30, 2025 | 29.57 | 29.89 | 29.39 | 29.41 | 29.41 | -1.38% | 78,498 |
| Oct 29, 2025 | 29.88 | 30.12 | 29.69 | 29.82 | 29.82 | -0.23% | 90,522 |
| Oct 28, 2025 | 29.92 | 29.97 | 29.77 | 29.89 | 29.89 | -0.37% | 75,776 |
| Oct 27, 2025 | 30.14 | 30.14 | 29.91 | 30.00 | 30.00 | 0.60% | 75,346 |
| Oct 24, 2025 | 29.96 | 29.98 | 29.82 | 29.82 | 29.82 | 0.95% | 58,314 |
| Oct 23, 2025 | 29.27 | 29.58 | 29.22 | 29.54 | 29.54 | 1.57% | 91,429 |
| Oct 22, 2025 | 29.50 | 29.50 | 28.97 | 29.08 | 29.08 | -1.18% | 50,328 |
| Oct 21, 2025 | 29.22 | 29.54 | 29.22 | 29.43 | 29.43 | 0.55% | 163,254 |
| Oct 20, 2025 | 29.20 | 29.30 | 29.17 | 29.27 | 29.27 | 1.18% | 10,487 |
| Oct 17, 2025 | 28.82 | 28.98 | 28.79 | 28.93 | 28.93 | 0.14% | 32,487 |
| Oct 16, 2025 | 29.28 | 29.31 | 28.79 | 28.89 | 28.89 | -1.30% | 26,701 |
| Oct 15, 2025 | 29.41 | 29.41 | 29.10 | 29.27 | 29.27 | 0.48% | 91,314 |
| Oct 14, 2025 | 28.41 | 29.26 | 28.41 | 29.13 | 29.13 | 1.26% | 25,035 |
| Oct 13, 2025 | 28.67 | 28.82 | 28.64 | 28.77 | 28.77 | 1.91% | 23,865 |
| Oct 10, 2025 | 29.13 | 29.13 | 28.23 | 28.23 | 28.23 | -2.82% | 41,189 |
| Oct 9, 2025 | 29.32 | 29.32 | 28.98 | 29.05 | 29.05 | -0.92% | 34,833 |
| Oct 8, 2025 | 29.11 | 29.32 | 29.06 | 29.32 | 29.32 | 1.00% | 21,369 |
| Oct 7, 2025 | 29.40 | 29.40 | 28.93 | 29.03 | 29.03 | -1.12% | 30,772 |
| Oct 6, 2025 | 29.60 | 29.60 | 29.31 | 29.36 | 29.36 | 0.08% | 30,093 |
| Oct 3, 2025 | 29.39 | 29.51 | 29.32 | 29.34 | 29.34 | -0.04% | 282,822 |
| Oct 2, 2025 | 29.39 | 29.45 | 29.11 | 29.35 | 29.35 | 0.07% | 33,522 |
| Oct 1, 2025 | 29.17 | 29.38 | 29.13 | 29.33 | 29.33 | 0.41% | 27,523 |
| Sep 30, 2025 | 29.02 | 29.21 | 28.92 | 29.21 | 29.21 | 0.45% | 33,296 |
| Sep 29, 2025 | 29.31 | 29.31 | 29.00 | 29.08 | 29.08 | -0.11% | 29,357 |
| Sep 26, 2025 | 28.84 | 29.14 | 28.84 | 29.11 | 29.11 | 1.26% | 21,301 |
| Sep 25, 2025 | 28.69 | 28.78 | 28.65 | 28.75 | 28.75 | -0.76% | 162,379 |
| Sep 24, 2025 | 29.37 | 29.37 | 28.95 | 28.97 | 28.97 | -0.94% | 50,500 |
| Sep 23, 2025 | 29.29 | 29.52 | 29.18 | 29.24 | 29.24 | -0.09% | 50,267 |
| Sep 22, 2025 | 29.13 | 29.27 | 29.11 | 29.27 | 29.27 | - | 20,040 |
| Sep 19, 2025 | 29.53 | 29.53 | 29.18 | 29.27 | 29.27 | -0.88% | 21,997 |
| Sep 18, 2025 | 29.22 | 29.57 | 29.22 | 29.53 | 29.49 | 1.81% | 25,390 |
| Sep 17, 2025 | 29.08 | 29.42 | 28.96 | 29.00 | 28.96 | -0.30% | 20,597 |
| Sep 16, 2025 | 29.20 | 29.20 | 28.94 | 29.09 | 29.05 | -0.48% | 15,204 |
| Sep 15, 2025 | 29.29 | 29.39 | 29.19 | 29.23 | 29.19 | 0.14% | 29,148 |
| Sep 12, 2025 | 29.43 | 29.46 | 29.19 | 29.19 | 29.15 | -1.32% | 21,771 |
| Sep 11, 2025 | 29.25 | 29.59 | 29.25 | 29.58 | 29.54 | 1.54% | 31,433 |
| Sep 10, 2025 | 29.11 | 29.26 | 29.08 | 29.13 | 29.09 | 0.05% | 34,991 |
| Sep 9, 2025 | 29.36 | 29.36 | 29.02 | 29.12 | 29.07 | -1.04% | 16,489 |
| Sep 8, 2025 | 29.47 | 29.47 | 29.26 | 29.42 | 29.38 | -0.03% | 32,180 |
| Sep 5, 2025 | 29.49 | 29.57 | 29.13 | 29.43 | 29.39 | 0.44% | 109,008 |
| Sep 4, 2025 | 28.82 | 29.30 | 28.82 | 29.30 | 29.26 | 1.96% | 27,731 |
| Sep 3, 2025 | 28.81 | 28.90 | 28.62 | 28.74 | 28.70 | -0.10% | 34,014 |
| Sep 2, 2025 | 28.47 | 28.78 | 28.47 | 28.77 | 28.73 | -0.21% | 27,117 |
| Aug 29, 2025 | 29.07 | 29.07 | 28.75 | 28.83 | 28.79 | -0.79% | 17,194 |
| Aug 28, 2025 | 29.17 | 29.17 | 28.92 | 29.06 | 29.02 | - | 25,270 |
| Aug 27, 2025 | 28.94 | 29.10 | 28.93 | 29.06 | 29.02 | 0.52% | 37,669 |
| Aug 26, 2025 | 28.77 | 28.95 | 28.72 | 28.91 | 28.87 | 0.73% | 44,472 |
| Aug 25, 2025 | 28.68 | 28.88 | 28.68 | 28.70 | 28.66 | -0.42% | 12,243 |
| Aug 22, 2025 | 28.22 | 28.93 | 28.22 | 28.82 | 28.78 | 2.75% | 21,614 |
| Aug 21, 2025 | 27.88 | 28.09 | 27.88 | 28.05 | 28.01 | 0.04% | 24,840 |
| Aug 20, 2025 | 28.15 | 28.15 | 27.91 | 28.04 | 28.00 | -0.53% | 41,360 |
| Aug 19, 2025 | 28.30 | 28.43 | 28.16 | 28.19 | 28.15 | -0.14% | 39,197 |
| Aug 18, 2025 | 28.13 | 28.23 | 28.13 | 28.23 | 28.19 | 0.23% | 43,552 |
| Aug 15, 2025 | 28.23 | 28.23 | 28.12 | 28.17 | 28.12 | -0.79% | 35,507 |
| Aug 14, 2025 | 28.44 | 28.44 | 28.26 | 28.39 | 28.35 | -1.32% | 20,863 |
| Aug 13, 2025 | 28.48 | 28.77 | 28.34 | 28.77 | 28.73 | 1.64% | 17,183 |
| Aug 12, 2025 | 27.73 | 28.31 | 27.70 | 28.31 | 28.27 | 2.67% | 26,595 |
| Aug 11, 2025 | 27.70 | 27.85 | 27.56 | 27.57 | 27.53 | -0.40% | 31,296 |
| Aug 8, 2025 | 27.65 | 27.72 | 27.64 | 27.68 | 27.64 | 0.59% | 30,333 |
| Aug 7, 2025 | 27.76 | 27.77 | 27.42 | 27.52 | 27.48 | -0.22% | 42,033 |
| Aug 6, 2025 | 27.66 | 27.67 | 27.46 | 27.58 | 27.54 | -0.07% | 52,263 |
| Aug 5, 2025 | 27.68 | 27.69 | 27.44 | 27.60 | 27.56 | - | 36,348 |
| Aug 4, 2025 | 27.44 | 27.60 | 27.36 | 27.60 | 27.56 | 1.28% | 117,223 |
| Aug 1, 2025 | 27.25 | 27.33 | 26.83 | 27.25 | 27.21 | -1.36% | 38,226 |
| Jul 31, 2025 | 27.79 | 27.89 | 27.55 | 27.63 | 27.59 | -0.91% | 86,586 |
| Jul 30, 2025 | 28.00 | 28.13 | 27.73 | 27.88 | 27.84 | -0.18% | 49,103 |
| Jul 29, 2025 | 28.15 | 28.16 | 27.93 | 27.93 | 27.89 | -0.06% | 30,367 |
| Jul 28, 2025 | 28.11 | 28.11 | 27.89 | 27.95 | 27.91 | -0.08% | 28,030 |
| Jul 25, 2025 | 27.81 | 28.00 | 27.74 | 27.97 | 27.93 | 0.68% | 23,902 |
| Jul 24, 2025 | 28.21 | 28.21 | 27.78 | 27.78 | 27.74 | -0.71% | 32,535 |
| Jul 23, 2025 | 27.90 | 28.03 | 27.90 | 27.98 | 27.94 | 0.74% | 35,619 |
| Jul 22, 2025 | 27.52 | 27.82 | 27.50 | 27.78 | 27.73 | 0.89% | 147,020 |
| Jul 21, 2025 | 27.84 | 27.84 | 27.53 | 27.53 | 27.49 | -0.62% | 71,377 |
| Jul 18, 2025 | 27.95 | 27.95 | 27.68 | 27.70 | 27.66 | -0.46% | 10,450 |
| Jul 17, 2025 | 27.50 | 27.86 | 27.50 | 27.83 | 27.79 | 1.24% | 35,341 |