Fidelity Managed Futures ETF (FFUT)

NASDAQ: FFUT · Real-Time Price · USD

58.99

+0.23 (0.39%)

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

58.99

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

FFUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.97	58.99	58.85	58.99	58.99	0.39%	5,348
Apr 27, 2026	58.58	58.92	58.58	58.76	58.76	0.36%	8,577
Apr 24, 2026	58.70	58.70	58.46	58.55	58.55	-0.21%	6,076
Apr 23, 2026	59.08	59.08	58.35	58.67	58.67	0.37%	9,853
Apr 22, 2026	58.30	58.52	58.30	58.45	58.45	0.56%	1,550
Apr 21, 2026	58.30	58.30	57.55	58.13	58.13	1.06%	4,054
Apr 20, 2026	57.53	57.64	57.42	57.52	57.52	0.66%	5,385
Apr 17, 2026	57.50	57.64	56.97	57.14	57.14	-1.74%	17,678
Apr 16, 2026	57.99	58.29	57.98	58.15	58.15	0.16%	13,406
Apr 15, 2026	57.71	58.07	57.71	58.06	58.06	0.32%	5,434
Apr 14, 2026	58.30	58.30	57.78	57.87	57.87	-0.67%	6,372
Apr 13, 2026	58.20	58.56	58.06	58.26	58.26	0.68%	15,326
Apr 10, 2026	57.86	57.99	57.82	57.87	57.87	0.32%	4,949
Apr 9, 2026	58.00	58.00	57.58	57.68	57.68	0.28%	2,024
Apr 8, 2026	57.67	57.67	57.02	57.52	57.52	-1.83%	12,746
Apr 7, 2026	58.56	58.83	58.48	58.59	58.59	0.71%	4,448
Apr 6, 2026	58.40	58.43	58.03	58.18	58.18	0.42%	7,250
Apr 2, 2026	58.14	58.14	57.72	57.93	57.93	1.05%	7,171
Apr 1, 2026	56.91	57.43	56.91	57.33	57.33	-0.11%	5,656
Mar 31, 2026	57.59	57.74	57.33	57.40	57.40	-0.55%	9,224
Mar 30, 2026	58.30	58.30	57.57	57.71	57.71	0.30%	19,791
Mar 27, 2026	57.48	57.59	57.45	57.54	57.53	0.42%	6,238
Mar 26, 2026	57.15	57.37	57.07	57.29	57.29	0.71%	2,412
Mar 25, 2026	57.29	57.29	56.64	56.89	56.89	-0.63%	14,002
Mar 24, 2026	56.43	57.33	56.43	57.25	57.25	1.04%	4,337
Mar 23, 2026	56.85	56.85	56.09	56.66	56.66	-0.71%	19,097
Mar 20, 2026	56.52	58.47	56.52	57.07	57.07	0.64%	19,047
Mar 19, 2026	56.72	57.01	56.58	56.70	56.70	-2.77%	5,304
Mar 18, 2026	56.90	58.32	56.70	58.32	58.32	3.31%	10,019
Mar 17, 2026	56.35	56.53	56.35	56.46	56.46	0.66%	1,429
Mar 16, 2026	56.93	56.93	55.61	56.09	56.09	-0.52%	15,013
Mar 13, 2026	56.80	56.80	55.95	56.38	56.38	-0.77%	7,304
Mar 12, 2026	56.43	56.82	56.42	56.82	56.82	0.26%	9,971
Mar 11, 2026	55.55	56.69	55.55	56.67	56.67	2.06%	11,273
Mar 10, 2026	55.55	55.58	55.28	55.53	55.53	0.59%	5,826
Mar 9, 2026	56.92	56.92	55.05	55.20	55.20	-0.74%	13,808
Mar 6, 2026	55.63	55.69	55.32	55.62	55.62	0.14%	3,844
Mar 5, 2026	55.59	55.68	55.53	55.54	55.54	0.11%	3,507
Mar 4, 2026	55.79	55.79	55.28	55.48	55.48	0.17%	3,779
Mar 3, 2026	56.00	56.00	55.35	55.39	55.39	-1.54%	1,864
Mar 2, 2026	56.07	56.46	55.91	56.25	56.25	0.27%	6,309
Feb 27, 2026	56.07	56.22	55.92	56.10	56.10	-0.12%	1,738
Feb 26, 2026	56.24	56.24	56.17	56.17	56.17	-0.35%	657
Feb 25, 2026	56.06	56.37	55.97	56.37	56.37	1.00%	4,584
Feb 24, 2026	56.09	56.39	55.73	55.81	55.81	0.13%	12,230
Feb 23, 2026	55.85	55.85	55.61	55.74	55.74	-0.21%	1,192
Feb 20, 2026	55.70	55.85	55.70	55.85	55.85	0.64%	740
Feb 19, 2026	55.50	55.50	55.50	55.50	55.50	0.09%	142
Feb 18, 2026	56.15	56.15	55.45	55.45	55.45	1.04%	834
Feb 17, 2026	54.82	55.04	54.49	54.88	54.88	0.01%	11,793
Feb 13, 2026	54.99	55.13	54.80	54.87	54.87	-0.60%	4,428
Feb 12, 2026	55.88	55.88	55.09	55.20	55.20	-1.58%	11,033
Feb 11, 2026	55.90	56.17	55.79	56.09	56.09	0.48%	3,139
Feb 10, 2026	55.50	55.83	55.50	55.82	55.82	0.55%	10,880
Feb 9, 2026	55.17	55.51	55.17	55.51	55.51	1.38%	1,147
Feb 6, 2026	54.76	54.76	54.76	54.76	54.76	0.61%	346
Feb 5, 2026	54.52	54.75	54.43	54.43	54.43	-1.36%	4,945
Feb 4, 2026	55.20	55.26	55.00	55.18	55.18	0.37%	3,559
Feb 3, 2026	55.10	55.21	54.97	54.97	54.97	-0.18%	7,901
Feb 2, 2026	54.80	55.26	54.77	55.07	55.07	-0.59%	8,410
Jan 30, 2026	55.81	55.81	54.14	55.40	55.40	-0.94%	8,623
Jan 29, 2026	56.41	57.85	55.58	55.92	55.92	0.48%	13,538
Jan 28, 2026	56.09	56.09	55.46	55.66	55.66	0.76%	3,131
Jan 27, 2026	54.97	55.31	54.97	55.24	55.24	0.81%	2,157
Jan 26, 2026	55.51	55.51	54.63	54.79	54.79	-0.59%	5,896
Jan 23, 2026	54.98	55.51	54.92	55.12	55.12	0.21%	2,944
Jan 22, 2026	54.89	55.00	54.89	55.00	55.00	0.85%	1,179
Jan 21, 2026	54.57	54.87	54.54	54.54	54.54	0.12%	1,684
Jan 20, 2026	54.28	54.81	54.24	54.47	54.47	-1.45%	13,642
Jan 16, 2026	55.32	55.35	55.24	55.27	55.27	-0.44%	6,999
Jan 15, 2026	55.53	55.73	55.52	55.52	55.52	0.20%	5,089
Jan 14, 2026	55.60	55.61	55.22	55.40	55.40	0.40%	14,759
Jan 13, 2026	55.14	55.18	55.09	55.18	55.18	0.26%	927
Jan 12, 2026	54.89	55.04	54.89	55.04	55.04	0.37%	2,082
Jan 9, 2026	55.59	55.59	54.80	54.84	54.84	1.03%	2,013
Jan 8, 2026	54.18	54.28	54.18	54.28	54.28	0.20%	1,501
Jan 7, 2026	54.26	54.26	54.17	54.17	54.17	-0.28%	4,443
Jan 6, 2026	54.39	54.59	54.30	54.32	54.32	0.35%	2,034
Jan 5, 2026	54.16	54.16	54.11	54.13	54.13	0.73%	2,157
Jan 2, 2026	53.65	53.73	53.65	53.73	53.73	0.57%	4,442
Dec 31, 2025	53.26	53.50	53.26	53.43	53.43	0.48%	3,085
Dec 30, 2025	53.19	53.19	53.18	53.18	53.18	0.04%	393
Dec 29, 2025	53.34	53.35	53.12	53.16	53.14	-0.84%	1,661
Dec 26, 2025	53.58	53.61	53.39	53.61	53.59	0.93%	1,490
Dec 24, 2025	53.45	53.45	53.11	53.11	53.10	-0.22%	1,936
Dec 23, 2025	53.46	53.46	53.08	53.23	53.21	-0.29%	2,670
Dec 22, 2025	53.30	53.46	53.21	53.38	53.36	0.73%	6,680
Dec 19, 2025	53.97	53.97	52.69	53.00	52.98	-1.82%	2,787
Dec 18, 2025	54.15	54.16	53.98	53.98	52.86	-0.09%	4,194
Dec 17, 2025	53.99	54.03	53.96	54.03	52.91	0.20%	564
Dec 16, 2025	53.93	53.93	53.89	53.92	52.80	-0.19%	1,376
Dec 15, 2025	54.08	54.08	54.02	54.02	52.90	-0.16%	301
Dec 12, 2025	54.27	54.28	53.94	54.11	52.99	0.40%	1,858,046
Dec 11, 2025	54.24	54.36	53.89	53.89	52.77	-0.55%	2,750
Dec 10, 2025	53.99	54.26	53.92	54.19	53.07	0.25%	3,956
Dec 9, 2025	53.95	54.14	53.86	54.06	52.94	-0.27%	2,047
Dec 8, 2025	54.39	55.00	54.20	54.20	53.08	-0.27%	4,748
Dec 5, 2025	54.34	54.35	54.29	54.35	53.22	0.69%	525
Dec 4, 2025	53.94	53.97	53.94	53.97	52.85	0.33%	299
Dec 3, 2025	53.79	53.79	53.79	53.79	52.68	0.14%	33