Fidelity Managed Futures ETF (FFUT)
NASDAQ: FFUT · Real-Time Price · USD
54.35
+0.38 (0.69%)
At close: Dec 5, 2025, 4:00 PM EST
54.35
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
FFUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.97 | 54.27 | 53.97 | 54.29 | - | 0.58% | 525 |
| Dec 4, 2025 | 53.94 | 53.97 | 53.94 | 53.97 | 53.97 | 0.33% | 299 |
| Dec 3, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 0.14% | 33 |
| Dec 2, 2025 | 53.74 | 53.74 | 53.64 | 53.72 | 53.72 | -2.22% | 1,141 |
| Dec 1, 2025 | 53.60 | 54.94 | 53.51 | 54.94 | 54.94 | 2.56% | 2,630 |
| Nov 28, 2025 | 53.56 | 53.57 | 53.45 | 53.57 | 53.57 | 0.57% | 2,720 |
| Nov 26, 2025 | 53.00 | 53.29 | 53.00 | 53.26 | 53.26 | 0.63% | 3,006 |
| Nov 25, 2025 | 52.78 | 52.93 | 52.76 | 52.93 | 52.93 | 0.25% | 2,026 |
| Nov 24, 2025 | 52.62 | 52.82 | 52.62 | 52.80 | 52.80 | -0.20% | 3,057 |
| Nov 21, 2025 | 52.90 | 52.91 | 52.47 | 52.90 | 52.90 | 0.04% | 1,857 |
| Nov 20, 2025 | 53.29 | 53.39 | 52.67 | 52.88 | 52.88 | -0.63% | 3,769 |
| Nov 19, 2025 | 53.05 | 53.22 | 53.05 | 53.22 | 53.22 | 0.24% | 3,023 |
| Nov 18, 2025 | 53.19 | 53.32 | 52.84 | 53.09 | 53.09 | -0.67% | 3,308 |
| Nov 17, 2025 | 53.99 | 53.99 | 53.25 | 53.45 | 53.45 | -0.73% | 3,420 |
| Nov 14, 2025 | 53.31 | 54.71 | 53.19 | 53.84 | 53.84 | 0.23% | 6,232 |
| Nov 13, 2025 | 53.71 | 53.80 | 53.37 | 53.72 | 53.72 | -0.65% | 3,153 |
| Nov 12, 2025 | 54.01 | 54.19 | 54.01 | 54.07 | 54.07 | 0.32% | 1,842 |
| Nov 11, 2025 | 53.51 | 53.90 | 53.51 | 53.90 | 53.90 | 0.65% | 3,213 |
| Nov 10, 2025 | 53.26 | 53.55 | 53.20 | 53.55 | 53.55 | 1.39% | 2,328 |
| Nov 7, 2025 | 52.64 | 52.98 | 52.64 | 52.81 | 52.81 | 0.21% | 1,808 |
| Nov 6, 2025 | 52.92 | 53.02 | 52.70 | 52.70 | 52.70 | -0.04% | 1,860 |
| Nov 5, 2025 | 53.29 | 53.29 | 52.64 | 52.72 | 52.72 | 0.17% | 4,495 |
| Nov 4, 2025 | 52.93 | 52.95 | 52.63 | 52.63 | 52.63 | -0.93% | 1,307 |
| Nov 3, 2025 | 53.00 | 53.21 | 53.00 | 53.13 | 53.13 | 0.09% | 4,588 |
| Oct 31, 2025 | 53.16 | 53.16 | 52.87 | 53.08 | 53.08 | -0.09% | 3,173 |
| Oct 30, 2025 | 53.18 | 53.18 | 53.13 | 53.13 | 53.13 | 0.03% | 509 |
| Oct 29, 2025 | 53.40 | 53.40 | 53.07 | 53.11 | 53.11 | -0.53% | 1,277 |
| Oct 28, 2025 | 53.37 | 53.50 | 53.28 | 53.40 | 53.40 | -0.27% | 2,100 |
| Oct 27, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 0.53% | 189 |
| Oct 24, 2025 | 53.31 | 53.31 | 53.25 | 53.25 | 53.25 | 0.45% | 657 |
| Oct 23, 2025 | 53.29 | 53.29 | 52.94 | 53.02 | 53.02 | 0.45% | 3,322 |
| Oct 22, 2025 | 52.95 | 52.97 | 52.76 | 52.78 | 52.78 | -0.57% | 2,644 |
| Oct 21, 2025 | 52.77 | 53.17 | 52.77 | 53.08 | 53.08 | 0.19% | 7,120 |
| Oct 20, 2025 | 52.91 | 53.09 | 52.91 | 52.98 | 52.98 | 0.12% | 4,130 |
| Oct 17, 2025 | 52.79 | 52.92 | 52.79 | 52.92 | 52.92 | 0.68% | 647 |
| Oct 16, 2025 | 52.82 | 52.95 | 52.56 | 52.56 | 52.56 | 0.13% | 1,143 |
| Oct 15, 2025 | 52.51 | 52.67 | 52.38 | 52.49 | 52.49 | -0.57% | 8,266 |
| Oct 14, 2025 | 52.10 | 52.79 | 51.95 | 52.79 | 52.79 | -1.49% | 3,522 |
| Oct 13, 2025 | 52.77 | 53.65 | 52.69 | 53.59 | 53.59 | 2.72% | 2,222 |
| Oct 10, 2025 | 52.83 | 52.83 | 51.68 | 52.17 | 52.17 | -1.41% | 3,793 |
| Oct 9, 2025 | 53.01 | 53.12 | 52.92 | 52.92 | 52.92 | 0.02% | 1,611 |
| Oct 8, 2025 | 52.82 | 55.82 | 52.82 | 52.91 | 52.91 | 0.31% | 1,694 |
| Oct 7, 2025 | 52.85 | 52.85 | 52.66 | 52.74 | 52.74 | -0.16% | 4,867 |
| Oct 6, 2025 | 52.08 | 52.83 | 52.08 | 52.83 | 52.83 | 0.44% | 1,205 |
| Oct 3, 2025 | 52.53 | 52.60 | 51.81 | 52.60 | 52.60 | 0.23% | 5,281 |
| Oct 2, 2025 | 52.56 | 52.56 | 52.43 | 52.48 | 52.48 | 0.06% | 782 |
| Oct 1, 2025 | 52.44 | 52.44 | 52.37 | 52.44 | 52.44 | 0.16% | 716 |
| Sep 30, 2025 | 52.01 | 52.36 | 52.01 | 52.36 | 52.36 | 0.78% | 1,498 |
| Sep 29, 2025 | 51.96 | 52.09 | 51.83 | 51.95 | 51.95 | 0.03% | 1,810 |
| Sep 26, 2025 | 51.97 | 52.21 | 51.86 | 51.94 | 51.94 | -0.20% | 808 |
| Sep 25, 2025 | 51.93 | 52.04 | 51.77 | 52.04 | 52.04 | -0.11% | 2,738 |
| Sep 24, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.23% | 171 |
| Sep 23, 2025 | 52.12 | 52.37 | 51.98 | 51.98 | 51.98 | -0.37% | 5,295 |
| Sep 22, 2025 | 52.22 | 52.22 | 52.06 | 52.17 | 52.17 | -0.05% | 495 |
| Sep 19, 2025 | 52.17 | 52.27 | 52.17 | 52.20 | 52.20 | -0.24% | 337 |
| Sep 18, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 0.29% | 47 |
| Sep 17, 2025 | 52.18 | 52.18 | 52.17 | 52.17 | 52.17 | 0.17% | 403 |
| Sep 16, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.34% | 114 |
| Sep 15, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.90 | 0.37% | 307 |
| Sep 12, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 0.04% | 29 |
| Sep 11, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.11% | 230 |
| Sep 10, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0.44% | 157 |
| Sep 9, 2025 | 51.44 | 51.63 | 51.41 | 51.42 | 51.42 | -0.07% | 2,686 |
| Sep 8, 2025 | 51.40 | 51.45 | 51.36 | 51.45 | 51.45 | 0.58% | 1,376 |
| Sep 5, 2025 | 50.97 | 51.19 | 50.90 | 51.16 | 51.16 | 0.11% | 4,009 |
| Sep 4, 2025 | 51.05 | 51.10 | 51.05 | 51.10 | 51.10 | 0.27% | 177 |
| Sep 3, 2025 | 51.09 | 51.26 | 50.93 | 50.96 | 50.96 | -0.43% | 1,790 |
| Sep 2, 2025 | 51.16 | 51.18 | 50.99 | 51.18 | 51.18 | 0.25% | 1,036 |
| Aug 29, 2025 | 51.20 | 51.20 | 51.02 | 51.05 | 51.05 | 0.06% | 2,424 |
| Aug 28, 2025 | 50.95 | 51.02 | 50.91 | 51.02 | 51.02 | 0.16% | 1,194 |
| Aug 27, 2025 | 50.90 | 51.06 | 50.89 | 50.94 | 50.94 | -0.49% | 1,803 |
| Aug 26, 2025 | 51.27 | 51.34 | 51.18 | 51.19 | 51.19 | -0.25% | 2,770 |
| Aug 25, 2025 | 51.41 | 51.45 | 51.32 | 51.32 | 51.32 | 0.34% | 1,708 |
| Aug 22, 2025 | 51.09 | 51.35 | 51.09 | 51.15 | 51.15 | 0.02% | 1,121 |
| Aug 21, 2025 | 51.10 | 51.30 | 51.10 | 51.14 | 51.14 | 0.08% | 2,081 |
| Aug 20, 2025 | 51.12 | 51.23 | 51.10 | 51.10 | 51.10 | 0.29% | 1,051 |
| Aug 19, 2025 | 51.08 | 51.29 | 50.95 | 50.95 | 50.95 | -0.37% | 1,348 |
| Aug 18, 2025 | 50.97 | 51.29 | 50.97 | 51.14 | 51.14 | 1.02% | 1,665 |
| Aug 15, 2025 | 50.81 | 51.43 | 50.58 | 50.62 | 50.62 | -0.64% | 5,522 |
| Aug 14, 2025 | 50.84 | 51.37 | 50.28 | 50.95 | 50.95 | -0.01% | 4,687 |
| Aug 13, 2025 | 50.93 | 50.95 | 50.93 | 50.95 | 50.95 | 0.67% | 1,170 |
| Aug 12, 2025 | 50.52 | 50.98 | 50.49 | 50.61 | 50.61 | -1.01% | 1,329 |
| Aug 11, 2025 | 51.07 | 51.21 | 51.07 | 51.13 | 51.13 | 0.44% | 1,171 |
| Aug 8, 2025 | 50.98 | 51.12 | 50.80 | 50.90 | 50.90 | 0.46% | 4,383 |
| Aug 7, 2025 | 50.66 | 50.67 | 50.66 | 50.67 | 50.67 | 0.67% | 307 |
| Aug 6, 2025 | 51.01 | 51.01 | 50.33 | 50.33 | 50.33 | -0.02% | 277 |
| Aug 5, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0.33% | 26 |
| Aug 4, 2025 | 50.07 | 50.18 | 50.07 | 50.18 | 50.18 | 0.20% | 606 |
| Aug 1, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -0.30% | 759 |
| Jul 31, 2025 | 51.64 | 51.64 | 50.23 | 50.23 | 50.23 | -1.20% | 2,400 |
| Jul 30, 2025 | 50.79 | 50.84 | 50.79 | 50.84 | 50.84 | -0.06% | 212 |
| Jul 29, 2025 | 50.85 | 51.05 | 50.85 | 50.87 | 50.87 | -0.68% | 424 |
| Jul 28, 2025 | 51.16 | 51.22 | 51.16 | 51.22 | 51.22 | 0.07% | 411 |
| Jul 25, 2025 | 51.23 | 51.23 | 51.18 | 51.18 | 51.18 | -0.48% | 290 |
| Jul 24, 2025 | 52.64 | 52.64 | 51.43 | 51.43 | 51.43 | 0.04% | 2,279 |
| Jul 23, 2025 | 51.34 | 51.41 | 51.34 | 51.41 | 51.41 | 0.71% | 484 |
| Jul 22, 2025 | 51.00 | 51.09 | 50.90 | 51.05 | 51.05 | 0.46% | 3,874 |
| Jul 21, 2025 | 50.83 | 50.83 | 50.81 | 50.81 | 50.81 | -0.01% | 175 |
| Jul 18, 2025 | 50.87 | 50.95 | 50.81 | 50.81 | 50.81 | -0.32% | 787 |
| Jul 17, 2025 | 50.86 | 50.98 | 50.86 | 50.98 | 50.98 | 0.94% | 2,459 |