Fidelity Fundamental Small-Mid Cap ETF (FFSM)

BATS: FFSM · Real-Time Price · USD

34.82

-0.47 (-1.33%)

At close: Apr 28, 2026, 4:00 PM EDT

34.82

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

FFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.07	35.30	34.71	34.81	34.81	-1.36%	13,624
Apr 27, 2026	35.26	35.40	35.00	35.29	35.29	-0.08%	4,023
Apr 24, 2026	35.33	35.47	35.14	35.32	35.32	0.14%	18,121
Apr 23, 2026	35.17	35.49	35.00	35.27	35.27	0.28%	2,445
Apr 22, 2026	35.55	35.55	35.04	35.17	35.17	0.03%	13,231
Apr 21, 2026	35.47	35.73	35.09	35.16	35.16	-0.73%	184,498
Apr 20, 2026	35.11	35.46	35.11	35.42	35.42	0.60%	188,122
Apr 17, 2026	34.82	35.36	34.76	35.21	35.21	2.41%	120,891
Apr 16, 2026	34.36	34.48	34.22	34.38	34.38	0.12%	68,208
Apr 15, 2026	34.55	34.62	34.23	34.34	34.34	-0.87%	112,795
Apr 14, 2026	34.67	34.73	34.40	34.64	34.64	0.43%	100,665
Apr 13, 2026	33.98	34.49	33.98	34.49	34.49	0.97%	92,895
Apr 10, 2026	34.23	34.29	34.04	34.16	34.16	0.03%	65,480
Apr 9, 2026	34.05	34.29	33.88	34.15	34.15	0.71%	97,850
Apr 8, 2026	33.77	34.06	33.68	33.91	33.91	3.99%	136,346
Apr 7, 2026	32.30	32.68	32.26	32.61	32.61	0.32%	139,496
Apr 6, 2026	32.39	32.54	32.18	32.51	32.51	0.32%	166,576
Apr 2, 2026	31.63	32.74	31.63	32.40	32.40	0.22%	199,938
Apr 1, 2026	32.16	32.61	32.16	32.33	32.33	1.19%	243,721
Mar 31, 2026	31.27	31.95	31.04	31.95	31.95	3.63%	661,398
Mar 30, 2026	31.56	31.56	30.73	30.83	30.83	-2.01%	411,687
Mar 27, 2026	31.70	31.81	31.39	31.46	31.46	-1.30%	394,135
Mar 26, 2026	32.22	32.50	31.86	31.88	31.88	-2.31%	159,094
Mar 25, 2026	32.76	32.77	32.32	32.63	32.63	0.74%	184,562
Mar 24, 2026	31.60	32.53	31.60	32.39	32.39	1.63%	187,213
Mar 23, 2026	31.76	32.39	31.71	31.87	31.87	2.18%	321,374
Mar 20, 2026	31.99	31.99	30.98	31.19	31.19	-2.74%	165,267
Mar 19, 2026	31.38	32.18	31.38	32.07	32.03	0.91%	160,455
Mar 18, 2026	32.01	32.22	31.78	31.78	31.74	-1.09%	113,130
Mar 17, 2026	32.11	32.26	31.88	32.13	32.09	0.45%	200,656
Mar 16, 2026	32.01	32.26	31.87	31.99	31.95	1.41%	359,274
Mar 13, 2026	31.95	32.14	31.53	31.54	31.50	-0.50%	215,819
Mar 12, 2026	32.06	32.06	31.67	31.70	31.66	-2.34%	190,921
Mar 11, 2026	32.45	32.59	32.27	32.46	32.42	-0.58%	88,811
Mar 10, 2026	32.66	33.20	32.57	32.65	32.61	-	136,403
Mar 9, 2026	31.72	32.69	31.43	32.65	32.61	1.71%	417,810
Mar 6, 2026	32.40	32.49	32.10	32.10	32.06	-2.92%	195,483
Mar 5, 2026	33.41	33.62	32.72	33.07	33.02	-2.15%	153,800
Mar 4, 2026	33.85	33.88	33.55	33.79	33.75	0.36%	109,967
Mar 3, 2026	33.41	33.85	32.91	33.67	33.63	-1.81%	163,921
Mar 2, 2026	33.68	34.42	33.62	34.29	34.25	0.62%	129,332
Feb 27, 2026	34.00	34.09	33.79	34.08	34.04	-1.00%	94,998
Feb 26, 2026	34.51	34.62	33.96	34.43	34.38	-0.04%	72,700
Feb 25, 2026	34.51	34.52	34.25	34.44	34.40	0.23%	55,398
Feb 24, 2026	34.00	34.39	33.94	34.36	34.32	1.27%	78,825
Feb 23, 2026	34.28	34.37	33.67	33.93	33.89	-1.28%	80,158
Feb 20, 2026	33.93	34.40	33.93	34.37	34.33	0.88%	89,355
Feb 19, 2026	33.96	34.07	33.71	34.07	34.03	0.47%	84,385
Feb 18, 2026	33.85	34.19	33.82	33.91	33.87	0.59%	129,605
Feb 17, 2026	33.63	33.87	33.40	33.71	33.67	-0.33%	164,207
Feb 13, 2026	33.61	34.00	33.24	33.82	33.78	1.05%	127,718
Feb 12, 2026	34.14	34.38	33.37	33.47	33.43	-1.15%	99,030
Feb 11, 2026	34.09	34.32	33.65	33.86	33.82	-0.09%	108,343
Feb 10, 2026	34.01	34.10	33.83	33.89	33.85	-0.26%	118,477
Feb 9, 2026	33.93	34.17	33.86	33.98	33.94	-	139,297
Feb 6, 2026	33.21	34.02	33.21	33.98	33.94	3.44%	327,141
Feb 5, 2026	32.64	33.00	32.63	32.85	32.81	0.09%	74,722
Feb 4, 2026	32.95	33.01	32.39	32.82	32.78	0.12%	99,839
Feb 3, 2026	32.70	33.02	32.33	32.78	32.74	0.61%	150,319
Feb 2, 2026	32.01	32.72	32.01	32.58	32.54	1.31%	113,452
Jan 30, 2026	32.45	32.65	31.99	32.16	32.12	-1.59%	194,377
Jan 29, 2026	32.75	32.78	32.25	32.68	32.64	0.23%	94,916
Jan 28, 2026	32.72	32.80	32.51	32.61	32.56	-0.20%	76,998
Jan 27, 2026	32.60	32.70	32.50	32.67	32.63	-	81,284
Jan 26, 2026	32.58	32.83	32.56	32.67	32.63	0.31%	94,305
Jan 23, 2026	33.05	33.05	32.39	32.57	32.53	-1.48%	88,188
Jan 22, 2026	33.55	33.55	33.00	33.06	33.02	0.06%	87,090
Jan 21, 2026	32.68	33.17	32.61	33.04	33.00	2.01%	111,500
Jan 20, 2026	32.28	32.73	32.26	32.39	32.35	-1.16%	88,841
Jan 16, 2026	32.78	32.87	32.62	32.77	32.73	-0.03%	85,227
Jan 15, 2026	32.44	32.86	32.44	32.78	32.74	1.64%	83,265
Jan 14, 2026	32.23	32.34	32.07	32.25	32.21	-0.15%	84,483
Jan 13, 2026	32.12	32.30	32.09	32.30	32.26	0.06%	124,682
Jan 12, 2026	32.04	32.28	31.70	32.28	32.24	0.97%	573,481
Jan 9, 2026	31.71	32.04	31.63	31.97	31.93	1.23%	338,019
Jan 8, 2026	31.57	31.62	31.46	31.58	31.54	-0.54%	111,016
Jan 7, 2026	32.00	32.00	31.51	31.75	31.71	-0.50%	147,511
Jan 6, 2026	31.37	31.96	31.18	31.91	31.87	1.43%	132,192
Jan 5, 2026	31.31	31.50	31.20	31.46	31.42	0.96%	112,789
Jan 2, 2026	30.88	31.22	30.78	31.16	31.12	1.53%	106,292
Dec 31, 2025	30.98	30.98	30.68	30.69	30.65	-1.10%	71,949
Dec 30, 2025	31.26	31.26	31.01	31.03	30.99	-0.45%	99,123
Dec 29, 2025	31.28	31.42	31.15	31.17	31.13	-0.89%	76,944
Dec 26, 2025	31.54	31.54	31.35	31.45	31.41	-0.06%	62,180
Dec 24, 2025	31.36	31.52	31.36	31.47	31.43	0.25%	88,528
Dec 23, 2025	31.32	31.45	31.29	31.39	31.35	-0.25%	131,044
Dec 22, 2025	31.29	31.53	31.28	31.47	31.43	0.87%	192,301
Dec 19, 2025	31.29	31.29	30.95	31.20	31.16	0.81%	173,243
Dec 18, 2025	31.05	31.22	30.89	30.95	30.87	0.62%	149,404
Dec 17, 2025	31.16	31.28	30.72	30.76	30.68	-1.13%	135,040
Dec 16, 2025	31.18	31.31	30.97	31.11	31.03	-0.54%	152,486
Dec 15, 2025	31.64	31.64	31.24	31.28	31.20	-0.67%	157,952
Dec 12, 2025	31.90	31.91	31.25	31.49	31.41	-1.56%	124,120
Dec 11, 2025	31.52	32.00	31.52	31.99	31.91	1.11%	119,882
Dec 10, 2025	30.91	31.71	30.91	31.64	31.56	2.16%	114,499
Dec 9, 2025	30.81	31.20	30.81	30.97	30.89	-0.13%	113,093
Dec 8, 2025	31.09	31.19	30.91	31.01	30.93	0.23%	862,594
Dec 5, 2025	30.99	31.11	30.92	30.94	30.86	-0.26%	92,029
Dec 4, 2025	30.73	31.13	30.73	31.02	30.94	0.98%	98,201
Dec 3, 2025	30.33	30.80	30.33	30.72	30.64	1.25%	94,345