Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Fidelity Fundamental Small Mid Cap ETF (FFSM)
Fidelity Fundamental Small Mid Cap ETF (FFSM) Historical

FFSM Fidelity Fundamental Small Mid Cap ETF

25.51

0.05 (0.20%)

Mar 07 2025 - Closed

Delayed by 15 minutes

FFSM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	25.51	0.05	0.20%	25.36	25.555	24.9004	934,656
Mar 06 2025	25.46	-0.48	-1.85%	25.54	25.89	25.37	861,639
Mar 05 2025	25.94	0.36	1.41%	25.62	25.95	25.43	561,368
Mar 04 2025	25.58	-0.51	-1.95%	25.78	26.015	25.24	1,125,207
Mar 03 2025	26.09	-0.74	-2.76%	26.96	26.96	25.91	433,366
Feb 28 2025	26.83	0.31	1.17%	26.48	26.83	26.3532	738,600
Feb 27 2025	26.52	-0.34	-1.27%	26.90	26.99	26.485	297,462
Feb 26 2025	26.86	0.12	0.45%	26.87	27.155	26.7841	163,133
Feb 25 2025	26.74	-0.03	-0.11%	26.77	26.88	26.495	223,942
Feb 24 2025	26.77	-0.05	-0.17%	26.895	26.905	26.58	721,331
Feb 21 2025	26.815	-0.80	-2.88%	27.70	27.7799	26.76	153,090
Feb 20 2025	27.61	-0.41	-1.46%	27.90	27.95	27.50	164,607
Feb 19 2025	28.02	-0.05	-0.18%	27.93	28.09	27.88	141,126
Feb 18 2025	28.07	0.15	0.54%	28.01	28.10	27.9308	206,698
Feb 14 2025	27.92	0.02	0.07%	27.99	28.02	27.85	137,378
Feb 13 2025	27.90	0.31	1.12%	27.79	27.9651	27.5536	180,135
Feb 12 2025	27.59	-0.24	-0.86%	27.41	27.694	27.27	125,794
Feb 11 2025	27.83	-0.18	-0.64%	27.83	27.90	27.73	113,360
Feb 10 2025	28.01	-0.01	-0.04%	28.16	28.16	27.88	101,852
Feb 07 2025	28.02	-0.35	-1.23%	28.37	28.37	27.975	143,138
Feb 06 2025	28.37	-0.10	-0.35%	28.545	28.545	28.1399	133,130
Feb 05 2025	28.47	0.34	1.21%	28.22	28.47	28.2143	146,640
Feb 04 2025	28.13	0.20	0.72%	27.87	28.14	27.87	194,927
Feb 03 2025	27.93	-0.31	-1.10%	27.61	28.1001	27.565	283,422
Jan 31 2025	28.24	-0.32	-1.12%	28.57	28.645	28.17	139,878
Jan 30 2025	28.56	0.35	1.24%	28.41	28.70	28.39	111,938
Jan 29 2025	28.21	0.01	0.04%	28.29	28.3294	28.09	128,799
Jan 28 2025	28.20	0.08	0.28%	28.19	28.245	28.04	83,869
Jan 27 2025	28.12	-0.54	-1.88%	28.25	28.375	27.94	173,056
Jan 24 2025	28.66	0.01	0.03%	28.73	28.74	28.595	159,676
Jan 23 2025	28.65	0.00	0.00%	28.65	28.65	28.65	0
Jan 22 2025	28.65	-0.04	-0.14%	28.74	28.7594	28.565	177,778
Jan 21 2025	28.69	0.56	1.97%	28.43	28.70	28.3499	108,783
Jan 17 2025	28.135	0.13	0.45%	28.49	28.49	28.10	39,538
Jan 16 2025	28.01	0.14	0.50%	27.89	28.05	27.8699	141,019
Jan 15 2025	27.87	0.49	1.79%	27.97	28.00	27.71	169,776
Jan 14 2025	27.38	0.43	1.60%	27.17	27.39	27.025	326,474
Jan 13 2025	26.95	0.05	0.19%	26.60	26.95	26.60	337,364
Jan 10 2025	26.90	-0.37	-1.36%	26.96	26.96	26.6979	180,401
Jan 08 2025	27.27	-0.02	-0.07%	27.13	27.28	27.01	149,627
Jan 07 2025	27.29	-0.29	-1.05%	27.56	27.56	27.12	5,805,609
Jan 06 2025	27.58	0.15	0.55%	27.49	27.72	27.49	6,186,220
Jan 03 2025	27.43	0.43	1.59%	27.02	27.43	26.88	4,362,616
Jan 02 2025	27.00	0.12	0.45%	27.16	27.225	26.775	300,441
Dec 31 2024	26.88	0.04	0.15%	26.95	27.06	26.81	4,093,364
Dec 30 2024	26.84	-0.15	-0.56%	26.79	26.9493	26.56	24,759
Dec 27 2024	26.99	-0.34	-1.26%	27.17	27.225	26.8419	14,489
Dec 26 2024	27.3335	0.17	0.61%	27.14	27.3335	27.03	18,936
Dec 24 2024	27.167	0.19	0.69%	27.00	27.167	26.9158	16,504
Dec 23 2024	26.982	0.06	0.23%	26.79	26.99	26.79	41,765
Dec 20 2024	26.92	0.13	0.50%	26.79	27.1809	26.79	24,145
Dec 19 2024	26.7865	-0.12	-0.46%	27.21	27.21	26.7781	44,444
Dec 18 2024	26.91	-1.01	-3.62%	28.03	28.03	26.8299	18,985
Dec 17 2024	27.92	-0.41	-1.45%	28.18	28.20	27.84	19,622
Dec 16 2024	28.33	-0.02	-0.07%	28.31	28.50	28.295	34,732
Dec 13 2024	28.35	-0.17	-0.60%	28.59	28.6398	28.3076	11,177
Dec 12 2024	28.52	-0.18	-0.63%	28.68	28.6885	28.51	12,485
Dec 11 2024	28.70	0.24	0.84%	28.72	28.7942	28.57	25,712
Dec 10 2024	28.4622	-0.19	-0.66%	28.64	28.66	28.4622	15,030
Dec 09 2024	28.65	-0.28	-0.97%	29.07	29.07	28.65	13,842

Fidelity Fundamental Sma...

NRC Group ASA (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions