Fidelity Fundamental Small-Mid Cap ETF

FFSM
🏛️ usa →
29.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.84 29.14 28.84 29.11 0.0M
2025-09-25 28.69 28.78 28.65 28.75 0.2M
2025-09-24 29.37 29.37 28.95 28.97 0.1M
2025-09-23 29.29 29.52 29.18 29.24 0.1M
2025-09-22 29.13 29.27 29.11 29.27 0.0M
2025-09-19 29.53 29.53 29.18 29.27 0.0M
2025-09-18 29.22 29.57 29.22 29.53 0.0M
2025-09-17 29.08 29.42 28.96 29.00 0.0M
2025-09-16 29.20 29.20 28.94 29.09 0.0M
2025-09-15 29.29 29.39 29.19 29.23 0.0M
2025-09-12 29.43 29.46 29.19 29.19 0.0M
2025-09-11 29.25 29.59 29.25 29.58 0.0M
2025-09-10 29.11 29.26 29.08 29.13 0.0M
2025-09-09 29.36 29.36 29.02 29.12 0.0M
2025-09-08 29.47 29.47 29.26 29.42 0.0M
2025-09-05 29.49 29.57 29.13 29.43 0.1M
2025-09-04 28.82 29.30 28.82 29.30 0.0M
2025-09-03 28.81 28.90 28.62 28.74 0.0M
2025-09-02 28.47 28.78 28.47 28.77 0.0M
2025-08-29 29.07 29.07 28.75 28.83 0.0M
2025-08-28 29.17 29.17 28.92 29.06 0.0M
2025-08-27 28.94 29.10 28.93 29.06 0.0M
2025-08-26 28.77 28.95 28.72 28.91 0.0M
2025-08-25 28.68 28.88 28.68 28.70 0.0M
2025-08-22 28.22 28.93 28.22 28.82 0.0M
2025-08-21 27.88 28.09 27.88 28.05 0.0M
2025-08-20 28.15 28.15 27.91 28.04 0.0M
2025-08-19 28.30 28.43 28.16 28.19 0.0M
2025-08-18 28.13 28.23 28.13 28.23 0.0M
2025-08-15 28.23 28.23 28.12 28.17 0.0M
2025-08-14 28.44 28.44 28.26 28.39 0.0M
2025-08-13 28.48 28.77 28.34 28.77 0.0M
2025-08-12 27.73 28.31 27.70 28.31 0.0M
2025-08-11 27.70 27.85 27.56 27.57 0.0M
2025-08-08 27.65 27.72 27.64 27.68 0.0M
2025-08-07 27.76 27.77 27.42 27.52 0.0M
2025-08-06 27.66 27.67 27.46 27.58 0.1M
2025-08-05 27.68 27.69 27.44 27.60 0.0M
2025-08-04 27.44 27.60 27.36 27.60 0.1M
2025-08-01 27.25 27.33 26.83 27.25 0.0M
2025-07-31 27.79 27.89 27.55 27.63 0.1M
2025-07-30 28.00 28.13 27.73 27.88 0.0M
2025-07-29 28.15 28.16 27.93 27.93 0.0M
2025-07-28 28.11 28.11 27.89 27.95 0.0M
2025-07-25 27.81 28.00 27.74 27.97 0.0M
2025-07-24 28.21 28.21 27.78 27.78 0.0M
2025-07-23 27.90 28.03 27.90 27.98 0.0M
2025-07-22 27.52 27.82 27.50 27.78 0.1M
2025-07-21 27.84 27.84 27.53 27.53 0.1M
2025-07-18 27.95 27.95 27.68 27.70 0.0M
2025-07-17 27.50 27.86 27.50 27.83 0.0M
2025-07-16 27.41 27.49 27.12 27.49 0.0M
2025-07-15 27.84 27.94 27.32 27.32 0.0M
2025-07-14 27.62 27.80 27.59 27.80 0.0M
2025-07-11 27.73 27.73 27.58 27.65 0.0M
2025-07-10 27.79 28.04 27.79 27.90 0.0M
2025-07-09 27.70 27.82 27.57 27.82 0.0M
2025-07-08 27.64 27.71 27.57 27.60 0.0M
2025-07-07 27.86 27.86 27.48 27.61 0.1M
2025-07-03 27.73 27.90 27.73 27.85 0.1M
2025-07-02 27.44 27.67 27.43 27.67 0.0M
2025-07-01 27.08 27.65 27.08 27.42 0.0M
2025-06-30 27.28 27.28 27.12 27.19 0.1M
2025-06-27 27.17 27.35 27.08 27.19 0.0M
2025-06-26 26.80 27.15 26.80 27.15 0.0M
2025-06-25 26.95 26.95 26.71 26.73 0.0M
2025-06-24 26.81 27.02 26.72 26.93 0.0M
2025-06-23 26.23 26.60 26.10 26.60 0.0M
2025-06-20 26.52 26.52 26.23 26.29 0.0M
2025-06-18 26.35 26.53 26.34 26.38 0.1M
2025-06-17 26.36 26.47 26.29 26.31 0.0M
2025-06-16 26.34 26.63 26.34 26.47 0.1M
2025-06-13 26.40 26.54 26.17 26.23 0.0M
2025-06-12 26.51 26.71 26.51 26.71 0.1M
2025-06-11 26.73 26.82 26.56 26.62 0.1M
2025-06-10 26.70 26.77 26.60 26.67 0.1M
2025-06-09 26.77 26.77 26.60 26.65 0.1M
2025-06-06 26.64 26.69 26.57 26.69 0.0M
2025-06-05 26.40 26.49 26.24 26.37 0.0M
2025-06-04 26.52 26.54 26.36 26.36 0.0M
2025-06-03 26.12 26.51 26.11 26.45 0.1M
2025-06-02 26.08 26.12 25.74 26.12 0.0M
2025-05-30 26.00 26.19 25.89 26.18 0.1M
2025-05-29 26.33 26.33 26.04 26.23 0.1M
2025-05-28 26.43 26.43 26.09 26.09 0.0M
2025-05-27 26.29 26.46 26.09 26.44 0.2M
2025-05-23 25.70 25.97 25.70 25.89 0.0M
2025-05-22 25.93 26.04 25.81 25.90 0.1M
2025-05-21 26.42 26.51 25.99 25.99 0.0M
2025-05-20 26.80 26.82 26.66 26.70 0.0M
2025-05-19 26.51 26.85 26.51 26.80 0.0M
2025-05-16 26.71 26.94 26.63 26.90 0.0M
2025-05-15 26.61 26.79 26.43 26.78 0.1M
2025-05-14 26.75 26.77 26.60 26.65 0.1M
2025-05-13 26.77 26.93 26.76 26.82 0.0M
2025-05-12 26.66 26.71 26.37 26.63 0.0M
2025-05-09 25.81 25.81 25.59 25.71 0.0M
2025-05-08 25.63 25.90 25.47 25.72 0.0M
2025-05-07 25.38 25.45 25.17 25.31 0.0M
2025-05-06 25.23 25.43 25.20 25.25 0.1M
2025-05-05 25.32 25.61 25.32 25.43 0.1M
2025-05-02 25.21 25.58 25.21 25.45 0.1M
2025-05-01 24.83 25.07 24.78 24.86 0.1M
2025-04-30 24.33 24.78 24.17 24.64 0.1M
2025-04-29 24.54 24.78 24.37 24.70 0.1M
2025-04-28 24.44 24.68 24.35 24.56 0.2M
2025-04-25 24.43 24.57 24.40 24.43 0.5M
2025-04-24 24.03 24.57 24.03 24.51 0.5M
2025-04-23 24.35 24.65 23.97 24.01 0.2M
2025-04-22 23.35 23.68 23.32 23.52 0.6M
2025-04-21 23.44 23.56 22.79 22.99 0.2M
2025-04-17 23.60 23.81 23.50 23.69 0.1M
2025-04-16 23.64 23.78 23.19 23.48 0.2M
2025-04-15 23.76 24.01 23.66 23.69 0.8M
2025-04-14 23.99 23.99 23.51 23.74 0.9M
2025-04-11 23.23 23.57 22.83 23.48 1.2M
2025-04-10 23.60 23.64 22.70 23.17 0.1M
2025-04-09 21.97 24.39 21.88 24.25 0.7M
2025-04-08 23.54 23.54 21.89 22.11 0.9M
2025-04-07 21.84 23.54 21.80 22.63 0.8M
2025-04-04 23.12 23.38 22.43 22.91 0.2M
2025-04-03 24.61 24.78 24.07 24.11 0.1M
2025-04-02 25.02 25.91 25.02 25.84 0.1M
2025-04-01 25.23 25.52 25.02 25.38 0.6M
2025-03-31 24.89 25.40 24.71 25.24 1.0M
2025-03-28 25.62 25.62 25.08 25.20 0.2M
2025-03-27 25.80 25.84 25.56 25.70 0.2M
2025-03-26 26.12 26.14 25.76 25.86 0.1M
2025-03-25 26.12 26.17 25.94 26.09 0.1M
2025-03-24 25.84 26.13 25.81 26.13 0.3M
2025-03-21 25.34 25.46 25.12 25.46 0.2M
2025-03-20 25.53 25.88 25.53 25.60 0.0M
2025-03-19 25.34 25.88 25.34 25.71 0.1M
2025-03-18 25.38 25.39 25.25 25.28 0.1M
2025-03-17 25.14 25.59 25.14 25.43 0.4M
2025-03-14 24.86 25.17 24.79 25.12 0.2M
2025-03-13 25.07 25.07 24.48 24.67 0.7M
2025-03-12 25.35 25.35 24.85 25.09 1.3M
2025-03-11 24.87 25.23 24.66 24.93 1.6M
2025-03-10 25.17 25.22 24.63 24.86 0.3M
2025-03-07 25.36 25.56 24.90 25.51 0.9M
2025-03-06 25.54 25.89 25.37 25.46 0.9M
2025-03-05 25.62 25.95 25.43 25.94 0.6M
2025-03-04 25.78 26.02 25.24 25.58 1.1M
2025-03-03 26.96 26.96 25.91 26.09 0.4M
2025-02-28 26.48 26.83 26.35 26.83 0.8M
2025-02-27 26.90 26.99 26.49 26.52 0.3M
2025-02-26 26.87 27.16 26.78 26.86 0.2M
2025-02-25 26.77 26.88 26.50 26.74 0.2M
2025-02-24 26.90 26.91 26.58 26.77 0.7M
2025-02-21 27.70 27.78 26.76 26.82 0.2M
2025-02-20 27.90 27.95 27.50 27.61 0.2M
2025-02-19 27.93 28.09 27.88 28.02 0.1M
2025-02-18 28.01 28.10 27.93 28.07 0.2M
2025-02-14 27.99 28.02 27.85 27.92 0.1M
2025-02-13 27.79 27.97 27.55 27.90 0.2M
2025-02-12 27.41 27.69 27.27 27.59 0.1M
2025-02-11 27.83 27.90 27.73 27.83 0.1M
2025-02-10 28.16 28.16 27.88 28.01 0.1M
2025-02-07 28.37 28.37 27.98 28.02 0.1M
2025-02-06 28.55 28.55 28.14 28.37 0.1M
2025-02-05 28.24 28.47 28.21 28.47 0.1M
2025-02-04 27.87 28.14 27.87 28.13 0.2M
2025-02-03 27.61 28.10 27.57 27.93 0.3M
2025-01-31 28.57 28.65 28.17 28.24 0.1M
2025-01-30 28.41 28.70 28.39 28.56 0.1M
2025-01-29 28.29 28.33 28.09 28.21 0.1M
2025-01-28 28.19 28.25 28.04 28.20 0.1M
2025-01-27 28.25 28.38 27.94 28.12 0.2M
2025-01-24 28.73 28.74 28.60 28.66 0.2M
2025-01-23 28.61 28.88 28.48 28.78 0.1M
2025-01-22 28.74 28.76 28.57 28.65 0.2M
2025-01-21 28.43 28.70 28.35 28.69 0.1M
2025-01-17 28.49 28.49 28.10 28.14 0.0M
2025-01-16 27.89 28.05 27.87 28.01 0.1M
2025-01-15 27.97 28.00 27.71 27.87 0.2M
2025-01-14 27.17 27.39 27.03 27.38 0.3M
2025-01-13 26.60 26.95 26.60 26.95 0.4M
2025-01-10 26.96 26.96 26.70 26.90 0.2M
2025-01-08 27.13 27.28 27.01 27.27 0.1M
2025-01-07 27.56 27.56 27.12 27.29 5.8M
2025-01-06 27.49 27.72 27.49 27.58 6.2M
2025-01-03 27.03 27.43 26.91 27.43 4.4M
2025-01-02 27.16 27.23 26.78 27.00 0.3M