Skip to main content

Fidelity Fundamental Small-Mid Cap ETF (NY: FFSM )

24.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 25.07 25.07 24.48 24.67 675,617 -0.42(-1.67%)
Mar 12, 2025 25.35 25.35 24.85 25.09 1,251,417 +0.16(+0.64%)
Mar 11, 2025 24.87 25.23 24.66 24.93 1,551,299 +0.07(+0.28%)
Mar 10, 2025 25.17 25.22 24.63 24.86 329,204 -0.65(-2.55%)
Mar 07, 2025 25.36 25.55 24.90 25.51 934,656 +0.05(+0.20%)
Mar 06, 2025 25.54 25.89 25.37 25.46 861,639 -0.48(-1.85%)
Mar 05, 2025 25.62 25.95 25.43 25.94 561,368 +0.36(+1.41%)
Mar 04, 2025 25.78 26.02 25.24 25.58 1,125,207 -0.51(-1.95%)
Mar 03, 2025 26.96 26.96 25.91 26.09 433,366 -0.74(-2.76%)
Feb 28, 2025 26.48 26.83 26.35 26.83 773,250 +0.31(+1.17%)
Feb 27, 2025 26.90 26.99 26.48 26.52 297,462 -0.34(-1.27%)
Feb 26, 2025 26.87 27.16 26.78 26.86 163,133 +0.12(+0.45%)
Feb 25, 2025 26.77 26.88 26.50 26.74 223,942 -0.03(-0.11%)
Feb 24, 2025 26.89 26.91 26.58 26.77 733,681 -0.05(-0.17%)
Feb 21, 2025 27.70 27.78 26.76 26.82 153,090 -0.79(-2.88%)
Feb 20, 2025 27.90 27.95 27.50 27.61 164,607 -0.41(-1.46%)
Feb 19, 2025 27.93 28.09 27.88 28.02 141,126 -0.05(-0.18%)
Feb 18, 2025 28.01 28.10 27.93 28.07 206,698 +0.15(+0.54%)
Feb 14, 2025 27.99 28.02 27.85 27.92 137,378 +0.02(+0.07%)
Feb 13, 2025 27.79 27.97 27.55 27.90 180,135 +0.31(+1.12%)
Feb 12, 2025 27.41 27.69 27.27 27.59 126,534 -0.24(-0.86%)
Feb 11, 2025 27.83 27.90 27.73 27.83 113,360 -0.18(-0.64%)
Feb 10, 2025 28.16 28.16 27.88 28.01 101,852 -0.01(-0.04%)
Feb 07, 2025 28.37 28.37 27.98 28.02 143,138 -0.35(-1.23%)
Feb 06, 2025 28.55 28.55 28.14 28.37 133,736 -0.10(-0.35%)
Feb 05, 2025 28.24 28.47 28.21 28.47 146,640 +0.34(+1.21%)
Feb 04, 2025 27.87 28.14 27.87 28.13 194,927 +0.20(+0.72%)
Feb 03, 2025 27.61 28.10 27.57 27.93 283,422 -0.31(-1.10%)
Jan 31, 2025 28.57 28.64 28.17 28.24 139,878 -0.32(-1.12%)
Jan 30, 2025 28.41 28.70 28.39 28.56 112,540 +0.35(+1.24%)
Jan 29, 2025 28.29 28.33 28.09 28.21 128,799 +0.01(+0.04%)
Jan 28, 2025 28.19 28.25 28.04 28.20 83,869 +0.08(+0.28%)
Jan 27, 2025 28.25 28.38 27.94 28.12 173,060 -0.54(-1.88%)
Jan 24, 2025 28.73 28.74 28.59 28.66 159,676 -0.12(-0.42%)
Jan 23, 2025 28.61 28.88 28.48 28.78 132,889 +0.13(+0.45%)
Jan 22, 2025 28.74 28.76 28.57 28.65 184,861 -0.04(-0.14%)
Jan 21, 2025 28.43 28.70 28.35 28.69 109,221 +0.55(+1.97%)
Jan 17, 2025 28.49 28.49 28.10 28.14 40,727 +0.12(+0.45%)
Jan 16, 2025 27.89 28.05 27.87 28.01 141,019 +0.14(+0.50%)
Jan 15, 2025 27.97 28.00 27.71 27.87 169,776 +0.49(+1.79%)
Jan 14, 2025 27.17 27.39 27.02 27.38 326,474 +0.43(+1.60%)
Jan 13, 2025 26.60 26.95 26.60 26.95 354,989 +0.05(+0.19%)
Jan 10, 2025 26.96 26.96 26.70 26.90 181,601 -0.37(-1.36%)
Jan 08, 2025 27.13 27.28 27.01 27.27 149,627 -0.02(-0.07%)
Jan 07, 2025 27.56 27.56 27.12 27.29 5,805,709 -0.29(-1.05%)
Jan 06, 2025 27.49 27.72 27.49 27.58 6,187,495 +0.15(+0.55%)
Jan 03, 2025 27.02 27.43 26.91 27.43 4,362,616 +0.43(+1.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.