Dark

FFSM
Fidelity Fundamental Small-Mid Cap ETF
stock BATS ETF

At Close

Aug 7, 2026 3:59:57 PM EDT

38.08USD+1.062%(+0.40)269,315

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-37.68)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

38.07USD-0.026%(-0.01)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	38.0500	38.1700	37.7700	38.0700	+1.035%	269,315	0.000%
2026-08-06	37.7600	38.1400	37.5900	37.6800	-0.344%	241,541	+1.035%
2026-08-05	37.9100	38.1450	37.7300	37.8100	-0.474%	238,495	+0.688%
2026-08-04	37.5600	37.9900	37.2400	37.9900	+2.179%	356,671	+0.211%
2026-08-03	36.5500	37.2300	36.5500	37.1800	+1.198%	307,068	+2.394%
2026-07-31	36.9500	36.9500	36.4400	36.7400	+0.520%	360,756	+3.620%
2026-07-30	36.4200	36.6450	36.0600	36.5500	+1.162%	406,033	+4.159%
2026-07-29	36.5900	36.8100	36.0326	36.1300	-1.741%	295,102	+5.369%
2026-07-28	36.7300	36.8500	36.4400	36.7700	-0.460%	315,515	+3.535%
2026-07-27	37.0100	37.3050	36.6218	36.9400	+0.027%	394,913	+3.059%
2026-07-24	36.9000	37.2200	36.7500	36.9300	+0.081%	213,318	+3.087%
2026-07-23	36.8400	37.0500	36.6400	36.9000	-0.459%	285,054	+3.171%
2026-07-22	36.7650	37.1700	36.6900	37.0700	+0.108%	202,689	+2.698%
2026-07-21	36.7600	37.0300	36.5300	37.0300	+1.787%	261,625	+2.809%
2026-07-20	36.8600	36.9000	36.3550	36.3800	-0.899%	251,819	+4.645%
2026-07-17	36.4700	36.9100	36.3350	36.7100	-0.434%	245,450	+3.705%
2026-07-16	36.5200	37.1100	36.5200	36.8700	+0.163%	300,637	+3.255%
2026-07-15	36.9150	36.9400	36.5500	36.8100	+0.109%	206,523	+3.423%
2026-07-14	37.0700	37.0700	36.6100	36.7700	+0.519%	225,485	+3.535%
2026-07-13	36.6100	36.9400	36.4700	36.5800	-0.840%	236,694	+4.073%
2026-07-10	36.9700	37.0000	36.7200	36.8900	-0.405%	226,907	+3.199%
2026-07-09	36.7400	37.2400	36.7400	37.0400	+1.619%	192,272	+2.781%
2026-07-08	36.4650	36.6500	36.0000	36.4500	-1.032%	287,498	+4.444%
2026-07-07	37.1100	37.1100	36.4600	36.8300	-1.313%	355,457	+3.367%
2026-07-06	37.4429	37.5700	37.2300	37.3200	+0.296%	390,834	+2.010%
2026-07-02	37.8600	38.0500	36.8000	37.2100	-1.300%	233,310	+2.311%
2026-07-01	37.8600	38.0300	37.5600	37.7000	-1.335%	192,598	+0.981%
2026-06-30	37.6700	38.2100	37.6700	38.2100	+1.192%	450,689	-0.366%
2026-06-29	37.4900	37.7600	37.1200	37.7600	+0.613%	195,692	+0.821%
2026-06-26	37.7400	37.7800	37.3240	37.5300	-1.367%	184,113	+1.439%
2026-06-25	38.0000	38.4180	37.7900	38.0500	+1.467%	309,020	+0.053%
2026-06-24	37.2500	37.8226	37.2500	37.5000	+0.644%	86,008	+1.520%
2026-06-23	36.9500	37.5600	36.9500	37.2600	-1.507%	107,710	+2.174%
2026-06-22	37.5500	37.8300	37.5100	37.8300	+1.015%	153,520	+0.634%
2026-06-18	37.3900	37.5200	37.1300	37.4500	+1.518%	168,831	+1.656%
2026-06-17	37.2900	37.6800	36.8750	36.8900	-0.807%	253,129	+3.199%
2026-06-16	37.6700	37.6900	37.1450	37.1900	-0.800%	81,609	+2.366%
2026-06-15	37.7400	37.8750	37.4200	37.4900	+0.942%	79,834	+1.547%
2026-06-12	36.7300	37.2500	36.7300	37.1400	+1.448%	186,493	+2.504%
2026-06-11	35.7200	36.6400	35.7200	36.6100	+3.331%	84,569	+3.988%
2026-06-10	35.8400	36.3400	35.3800	35.4300	-1.747%	84,423	+7.451%
2026-06-09	36.3000	36.5100	35.2050	36.0600	+0.895%	113,005	+5.574%
2026-06-08	35.9200	36.0900	35.7300	35.7400	+0.478%	91,962	+6.519%
2026-06-05	36.1700	36.3000	35.5000	35.5700	-2.841%	151,157	+7.028%
2026-06-04	36.2700	36.6800	36.2020	36.6100	+0.439%	265,434	+3.988%
2026-06-03	36.3300	36.5700	36.2050	36.4500	+0.165%	110,835	+4.444%
2026-06-02	36.0500	36.3900	35.9300	36.3900	+1.648%	160,695	+4.617%
2026-06-01	35.5900	35.9100	35.3870	35.8000	-0.306%	98,618	+6.341%
2026-05-29	36.0600	36.1000	35.8050	35.9100	-0.499%	104,436	+6.015%
2026-05-28	36.0600	36.2600	35.7900	36.0900	-0.028%	121,486	+5.486%
2026-05-27	36.3200	36.3200	36.0650	36.1000	-0.276%	142,241	+5.457%
2026-05-26	35.9100	36.2300	35.9100	36.2000	+1.743%	103,822	+5.166%
2026-05-22	35.5900	35.6500	35.3800	35.5800	+0.338%	96,033	+6.998%
2026-05-21	34.9800	35.5300	34.9800	35.4600	+0.624%	113,366	+7.360%
2026-05-20	34.8400	35.2700	34.5000	35.2400	+2.041%	116,197	+8.031%
2026-05-19	34.5900	34.8300	34.2376	34.5350	-1.046%	87,185	+10.236%
2026-05-18	35.4100	35.4100	34.7103	34.9000	-1.189%	156,870	+9.083%
2026-05-15	35.6100	35.6100	35.2960	35.3200	-2.323%	128,986	+7.786%
2026-05-14	36.1000	36.3300	36.0700	36.1600	+0.444%	68,670	+5.282%
2026-05-13	36.0700	36.0900	35.8200	36.0000	+0.083%	69,814	+5.750%
2026-05-12	36.0200	36.0200	35.4300	35.9700	-0.882%	87,515	+5.838%
2026-05-11	36.1850	36.4600	36.1400	36.2900	+0.304%	140,955	+4.905%
2026-05-08	36.1900	36.2400	36.0700	36.1800	+0.780%	91,351	+5.224%
2026-05-07	36.6500	36.6500	35.7600	35.9000	-2.073%	69,655	+6.045%
2026-05-06	36.3400	36.6800	36.2150	36.6600	+2.032%	112,828	+3.846%
2026-05-05	35.6600	36.1550	35.6600	35.9300	+1.612%	171,906	+5.956%
2026-05-04	35.6000	35.6700	35.1600	35.3600	-0.758%	153,624	+7.664%
2026-05-01	35.6200	35.6850	35.4600	35.6300	+0.366%	94,649	+6.848%
2026-04-30	34.7500	35.6000	34.7500	35.5000	+2.453%	789,087	+7.239%
2026-04-29	34.9900	35.0350	34.5300	34.6500	-0.488%	79,434	+9.870%
2026-04-28	35.0700	35.3141	34.7400	34.8200	-1.332%	113,661	+9.334%
2026-04-27	35.2600	35.4050	35.0600	35.2900	-0.085%	267,802	+7.878%
2026-04-24	35.3300	35.4800	35.0685	35.3200	+0.142%	111,851	+7.786%
2026-04-23	35.1700	35.5000	34.8100	35.2700	+0.284%	108,096	+7.939%
2026-04-22	35.5500	35.5500	35.0300	35.1700	+0.028%	148,601	+8.246%
2026-04-21	35.4700	35.7300	35.0850	35.1600	-0.734%	184,498	+8.276%
2026-04-20	35.1100	35.4600	35.1100	35.4200	+0.596%	188,123	+7.482%
2026-04-17	34.8200	35.3600	34.7600	35.2100	+2.414%	120,891	+8.123%
2026-04-16	34.3600	34.4800	34.2200	34.3800	+0.116%	68,209	+10.733%
2026-04-15	34.5500	34.6200	34.2300	34.3400	-0.866%	112,796	+10.862%
2026-04-14	34.6700	34.7300	34.4000	34.6400	+0.435%	100,666	+9.902%
2026-04-13	33.9800	34.4900	33.9800	34.4900	+0.966%	92,896	+10.380%
2026-04-10	34.2300	34.2900	34.0400	34.1600	+0.029%	65,481	+11.446%
2026-04-09	34.0499	34.2900	33.8800	34.1500	+0.708%	97,851	+11.479%
2026-04-08	33.7700	34.0600	33.6783	33.9100	+3.987%	136,347	+12.268%
2026-04-07	32.3000	32.6800	32.2633	32.6100	+0.323%	139,496	+16.743%
2026-04-06	32.3900	32.5400	32.1800	32.5050	+0.324%	166,576	+17.120%
2026-04-02	31.6300	32.7400	31.6300	32.4000	+0.217%	199,938	+17.500%
2026-04-01	32.1600	32.6100	32.1600	32.3300	+1.189%	243,722	+17.754%
2026-03-31	31.2700	31.9500	31.0400	31.9500	+3.633%	661,399	+19.155%
2026-03-30	31.5600	31.5600	30.7300	30.8300	-2.009%	411,688	+23.484%
2026-03-27	31.6964	31.8051	31.3850	31.4620	-1.296%	394,135	+21.003%
2026-03-26	32.2200	32.5000	31.8600	31.8750	-2.314%	159,094	+19.435%
2026-03-25	32.7600	32.7700	32.3200	32.6300	+0.741%	184,562	+16.672%
2026-03-24	31.6000	32.5300	31.6000	32.3900	+1.632%	187,213	+17.536%
2026-03-23	31.7600	32.3900	31.7100	31.8700	+2.180%	321,374	+19.454%
2026-03-20	31.9900	31.9900	30.9800	31.1900	-2.744%	165,267	+22.058%
2026-03-19	31.3800	32.1800	31.3800	32.0700	+0.913%	160,455	+18.709%
2026-03-18	32.0100	32.2200	31.7800	31.7800	-1.089%	113,131	+19.792%
2026-03-17	32.1100	32.2600	31.8800	32.1300	+0.453%	200,656	+18.487%
2026-03-16	32.0100	32.2599	31.8700	31.9850	+1.411%	359,274	+19.025%
2026-03-13	31.9500	32.1400	31.5300	31.5400	-0.505%	215,820	+20.704%
2026-03-12	32.0600	32.0600	31.6678	31.7000	-2.341%	190,922	+20.095%
2026-03-11	32.4500	32.5850	32.2700	32.4600	-0.582%	88,811	+17.283%
2026-03-10	32.6600	33.2000	32.5700	32.6500	0.000%	136,404	+16.600%
2026-03-09	31.7200	32.6909	31.4300	32.6500	+1.713%	417,810	+16.600%
2026-03-06	32.4000	32.4900	32.1000	32.1000	-2.918%	195,484	+18.598%
2026-03-05	33.4100	33.6200	32.7200	33.0650	-2.146%	153,801	+15.137%
2026-03-04	33.8475	33.8800	33.5500	33.7900	+0.356%	109,968	+12.666%
2026-03-03	33.4100	33.8500	32.9100	33.6700	-1.808%	163,922	+13.068%
2026-03-02	33.6800	34.4200	33.6200	34.2900	+0.616%	129,233	+11.024%
2026-02-27	34.0000	34.0900	33.7900	34.0800	-1.002%	94,999	+11.708%
2026-02-26	34.5100	34.6200	33.9600	34.4250	-0.044%	72,700	+10.588%
2026-02-25	34.5100	34.5200	34.2500	34.4400	+0.233%	55,399	+10.540%
2026-02-24	34.0000	34.3850	33.9400	34.3600	+1.267%	78,826	+10.797%
2026-02-23	34.2800	34.3700	33.6700	33.9300	-1.280%	80,158	+12.202%
2026-02-20	33.9300	34.3950	33.9300	34.3700	+0.881%	89,355	+10.765%
2026-02-19	33.9600	34.0700	33.7100	34.0700	+0.472%	84,385	+11.741%
2026-02-18	33.8500	34.1900	33.8200	33.9100	+0.593%	129,605	+12.268%
2026-02-17	33.6250	33.8700	33.4000	33.7100	-0.325%	164,207	+12.934%
2026-02-13	33.6100	34.0000	33.2400	33.8200	+1.046%	127,718	+12.567%
2026-02-12	34.1400	34.3800	33.3700	33.4700	-1.152%	99,030	+13.744%
2026-02-11	34.0900	34.3200	33.6500	33.8600	-0.089%	108,343	+12.434%
2026-02-10	34.0100	34.1000	33.8342	33.8900	-0.265%	118,477	+12.334%
2026-02-09	33.9300	34.1700	33.8561	33.9800	0.000%	139,297	+12.036%
2026-02-06	33.2100	34.0200	33.2100	33.9800	+3.440%	327,141	+12.036%
2026-02-05	32.6400	33.0000	32.6300	32.8500	+0.091%	74,722	+15.890%
2026-02-04	32.9500	33.0100	32.3900	32.8200	+0.122%	99,839	+15.996%
2026-02-03	32.7000	33.0150	32.3300	32.7800	+0.614%	150,319	+16.138%
2026-02-02	32.0100	32.7196	32.0100	32.5800	+1.306%	111,648	+16.851%
2026-01-30	32.4500	32.6500	31.9900	32.1600	-1.591%	194,377	+18.377%
2026-01-29	32.7500	32.7800	32.2500	32.6800	+0.230%	94,916	+16.493%
2026-01-28	32.7200	32.8000	32.5050	32.6050	-0.199%	76,998	+16.761%
2026-01-27	32.6000	32.7000	32.5000	32.6700	0.000%	81,284	+16.529%
2026-01-26	32.5800	32.8300	32.5594	32.6700	+0.307%	94,305	+16.529%
2026-01-23	33.0500	33.0500	32.3900	32.5700	-1.482%	88,188	+16.887%
2026-01-22	33.5500	33.5500	33.0000	33.0600	+0.061%	87,090	+15.154%
2026-01-21	32.6800	33.1700	32.6100	33.0400	+2.007%	111,500	+15.224%
2026-01-20	32.2800	32.7300	32.2550	32.3900	-1.160%	88,841	+17.536%
2026-01-16	32.7800	32.8700	32.6200	32.7700	-0.031%	85,227	+16.173%
2026-01-15	32.4400	32.8600	32.4400	32.7800	+1.643%	83,265	+16.138%
2026-01-14	32.2250	32.3384	32.0700	32.2500	-0.155%	84,483	+18.047%
2026-01-13	32.1240	32.3000	32.0900	32.3000	+0.062%	124,682	+17.864%
2026-01-12	32.0400	32.2800	31.7000	32.2800	+0.970%	573,481	+17.937%
2026-01-09	31.7100	32.0400	31.6300	31.9700	+1.235%	333,224	+19.080%
2026-01-08	31.5700	31.6200	31.4600	31.5800	-0.535%	111,016	+20.551%
2026-01-07	32.0000	32.0000	31.5075	31.7500	-0.501%	147,511	+19.906%
2026-01-06	31.3700	31.9600	31.1776	31.9100	+1.430%	130,522	+19.304%
2026-01-05	31.3100	31.5000	31.2000	31.4600	+0.963%	112,743	+21.011%
2026-01-02	30.8800	31.2200	30.7799	31.1600	+1.531%	106,292	+22.176%
2025-12-31	30.9800	30.9800	30.6800	30.6900	-1.096%	71,949	+24.047%
2025-12-30	31.2600	31.2600	31.0050	31.0300	-0.449%	99,123	+22.688%
2025-12-29	31.2800	31.4200	31.1500	31.1700	-0.890%	76,944	+22.137%
2025-12-26	31.5400	31.5400	31.3450	31.4500	-0.064%	62,180	+21.049%
2025-12-24	31.3600	31.5200	31.3600	31.4700	+0.255%	88,528	+20.972%
2025-12-23	31.3200	31.4500	31.2900	31.3900	-0.254%	131,044	+21.281%
2025-12-22	31.2900	31.5300	31.2800	31.4700	+0.865%	192,001	+20.972%
2025-12-19	31.2900	31.2900	30.9500	31.2000	+0.808%	173,243	+22.019%
2025-12-18	31.0500	31.2200	30.8900	30.9500	+0.618%	149,404	+23.005%
2025-12-17	31.1600	31.2752	30.7163	30.7600	-1.125%	135,040	+23.765%
2025-12-16	31.1800	31.3100	30.9700	31.1100	-0.543%	152,453	+22.372%
2025-12-15	31.6400	31.6400	31.2440	31.2800	-0.667%	157,952	+21.707%
2025-12-12	31.9000	31.9050	31.2475	31.4900	-1.563%	124,120	+20.896%
2025-12-11	31.5200	32.0000	31.5200	31.9900	+1.106%	119,882	+19.006%
2025-12-10	30.9100	31.7100	30.9100	31.6400	+2.163%	114,499	+20.322%
2025-12-09	30.8100	31.2000	30.8100	30.9700	-0.129%	113,093	+22.925%
2025-12-08	31.0900	31.1900	30.9100	31.0100	+0.226%	862,594	+22.767%
2025-12-05	30.9880	31.1100	30.9200	30.9400	-0.258%	92,029	+23.045%
2025-12-04	30.7300	31.1300	30.7300	31.0200	+0.977%	98,201	+22.727%
2025-12-03	30.3300	30.8000	30.3300	30.7200	+1.252%	94,345	+23.926%
2025-12-02	30.6300	30.6960	30.3400	30.3400	-0.817%	173,745	+25.478%
2025-12-01	30.4800	30.7900	30.4800	30.5900	-0.391%	101,262	+24.452%
2025-11-28	30.6800	30.7800	30.6800	30.7100	+0.261%	24,494	+23.966%
2025-11-26	30.5770	30.8400	30.5400	30.6300	+0.989%	57,974	+24.290%
2025-11-25	29.8300	30.4100	29.8300	30.3300	+1.370%	75,609	+25.519%
2025-11-24	29.4700	29.9700	29.4600	29.9200	+1.803%	243,353	+27.239%
2025-11-21	28.7700	29.4700	28.6700	29.3900	+2.619%	555,399	+29.534%
2025-11-20	29.6200	29.7000	28.5900	28.6400	-1.918%	275,825	+32.926%
2025-11-19	29.1600	29.3200	29.0500	29.2000	+0.413%	398,640	+30.377%
2025-11-18	28.8300	29.1800	28.7200	29.0800	+0.241%	475,099	+30.915%
2025-11-17	29.3400	29.5200	28.8800	29.0100	-1.327%	121,403	+31.231%
2025-11-14	28.9900	29.5600	28.9700	29.4000	+0.017%	86,120	+29.490%
2025-11-13	30.0050	30.1145	29.3300	29.3950	-2.601%	162,942	+29.512%
2025-11-12	30.3100	30.3800	30.1400	30.1800	+0.433%	101,339	+26.143%
2025-11-11	30.0200	30.1700	29.9550	30.0500	-0.232%	89,553	+26.689%
2025-11-10	30.1100	30.2450	29.9300	30.1200	+1.210%	55,829	+26.394%
2025-11-07	29.3100	29.7600	29.2350	29.7600	+0.916%	105,397	+27.923%
2025-11-06	29.7700	29.8200	29.3950	29.4900	-0.841%	121,924	+29.095%
2025-11-05	29.3300	29.9700	29.3300	29.7400	+1.502%	177,163	+28.009%
2025-11-04	29.0700	29.4150	29.0700	29.3000	-0.526%	256,679	+29.932%
2025-11-03	29.2700	29.4800	29.1000	29.4550	-0.186%	136,803	+29.248%
2025-10-31	29.4500	29.5650	29.2888	29.5100	+0.347%	85,079	+29.007%
2025-10-30	29.5700	29.8900	29.3900	29.4080	-1.382%	78,498	+29.455%
2025-10-29	29.8800	30.1200	29.6900	29.8200	-0.234%	90,522	+27.666%
2025-10-28	29.9200	29.9700	29.7700	29.8900	-0.367%	75,776	+27.367%
2025-10-27	30.1400	30.1400	29.9100	30.0000	+0.604%	75,346	+26.900%
2025-10-24	29.9600	29.9800	29.8200	29.8200	+0.948%	58,214	+27.666%
2025-10-23	29.2650	29.5800	29.2200	29.5400	+1.577%	91,429	+28.876%
2025-10-22	29.5000	29.5000	28.9740	29.0815	-1.184%	50,328	+30.908%
2025-10-21	29.2200	29.5400	29.2200	29.4300	+0.548%	163,054	+29.358%
2025-10-20	29.2000	29.3024	29.1732	29.2696	+1.174%	10,487	+30.067%
2025-10-17	28.8200	28.9800	28.7850	28.9300	+0.138%	32,487	+31.594%
2025-10-16	29.2800	29.3050	28.7900	28.8900	-1.298%	26,701	+31.776%
2025-10-15	29.4100	29.4100	29.0998	29.2700	+0.479%	91,314	+30.065%
2025-10-14	28.4100	29.2600	28.4100	29.1305	+1.257%	25,035	+30.688%
2025-10-13	28.6700	28.8201	28.6400	28.7688	+1.909%	23,865	+32.331%
2025-10-10	29.1265	29.1300	28.2300	28.2300	-2.823%	41,189	+34.857%
2025-10-09	29.3200	29.3200	28.9835	29.0500	-0.921%	34,833	+31.050%
2025-10-08	29.1100	29.3200	29.0603	29.3200	+0.999%	21,369	+29.843%
2025-10-07	29.4000	29.4000	28.9300	29.0300	-1.124%	30,772	+31.140%
2025-10-06	29.6000	29.6000	29.3100	29.3600	+0.078%	30,093	+29.666%
2025-10-03	29.3905	29.5100	29.3150	29.3370	-0.044%	282,822	+29.768%
2025-10-02	29.3900	29.4500	29.1100	29.3500	+0.068%	33,522	+29.710%
2025-10-01	29.1700	29.3800	29.1300	29.3300	+0.411%	27,523	+29.799%
2025-09-30	29.0200	29.2100	28.9150	29.2100	+0.447%	33,296	+30.332%
2025-09-29	29.3100	29.3100	28.9994	29.0800	-0.105%	29,357	+30.915%
2025-09-26	28.8400	29.1350	28.8400	29.1105	+1.261%	21,301	+30.778%
2025-09-25	28.6900	28.7800	28.6500	28.7480	-0.763%	162,379	+32.427%
2025-09-24	29.3700	29.3700	28.9500	28.9690	-0.939%	50,500	+31.416%
2025-09-23	29.2900	29.5200	29.1800	29.2435	-0.091%	50,267	+30.183%
2025-09-22	29.1300	29.2700	29.1100	29.2700	0.000%	20,040	+30.065%
2025-09-19	29.5300	29.5300	29.1814	29.2700	-0.880%	21,997	+30.065%
2025-09-18	29.2200	29.5700	29.2200	29.5300	+1.815%	25,390	+28.920%
2025-09-17	29.0800	29.4200	28.9600	29.0035	-0.297%	20,597	+31.260%
2025-09-16	29.2000	29.2000	28.9390	29.0900	-0.479%	15,204	+30.870%
2025-09-15	29.2900	29.3900	29.1900	29.2300	+0.137%	29,148	+30.243%
2025-09-12	29.4300	29.4600	29.1900	29.1900	-1.318%	21,771	+30.421%
2025-09-11	29.2500	29.5900	29.2500	29.5800	+1.545%	31,433	+28.702%
2025-09-10	29.1100	29.2600	29.0830	29.1300	+0.052%	34,991	+30.690%
2025-09-09	29.3600	29.3600	29.0193	29.1150	-1.037%	16,489	+30.757%
2025-09-08	29.4700	29.4700	29.2600	29.4200	-0.034%	32,180	+29.402%
2025-09-05	29.4900	29.5700	29.1300	29.4300	+0.439%	109,008	+29.358%
2025-09-04	28.8200	29.3015	28.8200	29.3015	+1.954%	27,731	+29.925%
2025-09-03	28.8117	28.9000	28.6200	28.7400	-0.104%	34,014	+32.463%
2025-09-02	28.4700	28.7830	28.4700	28.7700	-0.208%	27,117	+32.325%
2025-08-29	29.0700	29.0700	28.7488	28.8300	-0.791%	17,194	+32.050%
2025-08-28	29.1700	29.1700	28.9200	29.0600	0.000%	25,270	+31.005%
2025-08-27	28.9399	29.1000	28.9250	29.0600	+0.519%	37,669	+31.005%
2025-08-26	28.7700	28.9500	28.7162	28.9100	+0.732%	44,472	+31.685%
2025-08-25	28.6800	28.8799	28.6800	28.7000	-0.420%	12,243	+32.648%
2025-08-22	28.2200	28.9300	28.2200	28.8211	+2.749%	21,614	+32.091%
2025-08-21	27.8800	28.0905	27.8800	28.0500	+0.036%	24,840	+35.722%
2025-08-20	28.1500	28.1500	27.9100	28.0400	-0.532%	41,360	+35.770%
2025-08-19	28.3000	28.4300	28.1638	28.1900	-0.142%	39,197	+35.048%
2025-08-18	28.1300	28.2300	28.1300	28.2300	+0.228%	43,552	+34.857%
2025-08-15	28.2300	28.2300	28.1186	28.1658	-0.787%	35,507	+35.164%
2025-08-14	28.4400	28.4409	28.2550	28.3893	-1.323%	20,863	+34.100%
2025-08-13	28.4800	28.7700	28.3394	28.7700	+1.636%	17,183	+32.325%
2025-08-12	27.7300	28.3100	27.6993	28.3070	+2.673%	26,595	+34.490%
2025-08-11	27.7000	27.8480	27.5600	27.5700	-0.400%	31,296	+38.085%
2025-08-08	27.6500	27.7194	27.6400	27.6807	+0.584%	30,333	+37.533%
2025-08-07	27.7600	27.7700	27.4200	27.5200	-0.218%	42,033	+38.336%
2025-08-06	27.6600	27.6700	27.4600	27.5800	-0.072%	52,263	+38.035%
2025-08-05	27.6800	27.6900	27.4400	27.6000	0.000%	36,348	+37.935%
2025-08-04	27.4400	27.6000	27.3640	27.6000	+1.284%	117,223	+37.935%
2025-08-01	27.2500	27.3300	26.8300	27.2500	-1.365%	38,226	+39.706%
2025-07-31	27.7900	27.8900	27.5540	27.6270	-0.907%	86,586	+37.800%
2025-07-30	27.9950	28.1300	27.7300	27.8800	-0.179%	49,103	+36.549%
2025-07-29	28.1511	28.1600	27.9300	27.9300	-0.060%	30,367	+36.305%
2025-07-28	28.1100	28.1100	27.8900	27.9467	-0.083%	28,030	+36.224%
2025-07-25	27.8100	28.0000	27.7400	27.9700	+0.684%	23,902	+36.110%
2025-07-24	28.2100	28.2100	27.7770	27.7800	-0.715%	32,535	+37.041%
2025-07-23	27.9000	28.0300	27.9000	27.9800	+0.739%	35,619	+36.061%
2025-07-22	27.5200	27.8200	27.5000	27.7747	+0.889%	147,020	+37.067%
2025-07-21	27.8400	27.8400	27.5300	27.5300	-0.617%	71,377	+38.286%
2025-07-18	27.9500	27.9500	27.6800	27.7008	-0.464%	10,450	+37.433%
2025-07-17	27.5000	27.8550	27.5000	27.8300	+1.237%	35,341	+36.795%
2025-07-16	27.4100	27.4900	27.1200	27.4900	+0.610%	23,975	+38.487%
2025-07-15	27.8400	27.9400	27.3234	27.3234	-1.714%	36,681	+39.331%
2025-07-14	27.6200	27.8000	27.5900	27.8000	+0.542%	36,448	+36.942%
2025-07-11	27.7300	27.7300	27.5761	27.6500	-0.896%	32,141	+37.685%
2025-07-10	27.7900	28.0400	27.7900	27.9000	+0.288%	21,291	+36.452%
2025-07-09	27.7000	27.8200	27.5700	27.8200	+0.797%	22,085	+36.844%
2025-07-08	27.6400	27.7099	27.5700	27.6000	-0.036%	17,874	+37.935%
2025-07-07	27.8600	27.8600	27.4800	27.6100	-0.862%	122,279	+37.885%
2025-07-03	27.7300	27.8962	27.7300	27.8500	+0.651%	93,314	+36.697%
2025-07-02	27.4370	27.6700	27.4300	27.6700	+0.912%	21,855	+37.586%
2025-07-01	27.0800	27.6450	27.0800	27.4200	+0.846%	46,124	+38.840%
2025-06-30	27.2800	27.2800	27.1200	27.1900	0.000%	86,942	+40.015%
2025-06-27	27.1700	27.3500	27.0800	27.1900	+0.147%	30,531	+40.015%
2025-06-26	26.8000	27.1500	26.8000	27.1500	+1.571%	30,035	+40.221%
2025-06-25	26.9500	26.9500	26.7100	26.7300	-0.743%	26,544	+42.424%
2025-06-24	26.8100	27.0200	26.7200	26.9300	+1.225%	26,153	+41.367%
2025-06-23	26.2300	26.6040	26.1000	26.6040	+1.194%	31,664	+43.099%
2025-06-20	26.5200	26.5200	26.2300	26.2900	-0.341%	48,234	+44.808%
2025-06-18	26.3500	26.5300	26.3400	26.3800	+0.266%	55,086	+44.314%
2025-06-17	26.3600	26.4700	26.2900	26.3100	-0.604%	25,420	+44.698%
2025-06-16	26.3400	26.6300	26.3400	26.4700	+0.915%	58,397	+43.823%
2025-06-13	26.4000	26.5400	26.1700	26.2300	-1.797%	30,372	+45.139%
2025-06-12	26.5100	26.7100	26.5100	26.7100	+0.338%	144,077	+42.531%
2025-06-11	26.7300	26.8200	26.5602	26.6200	-0.187%	96,396	+43.013%
2025-06-10	26.7000	26.7656	26.5965	26.6700	+0.075%	77,591	+42.745%
2025-06-09	26.7700	26.7700	26.6000	26.6500	-0.150%	110,356	+42.852%
2025-06-06	26.6400	26.6900	26.5700	26.6900	+1.214%	33,714	+42.638%
2025-06-05	26.4000	26.4900	26.2400	26.3700	+0.038%	38,063	+44.369%
2025-06-04	26.5150	26.5400	26.3600	26.3600	-0.340%	31,580	+44.423%
2025-06-03	26.1200	26.5100	26.1100	26.4500	+1.263%	84,517	+43.932%
2025-06-02	26.0800	26.1200	25.7400	26.1200	-0.212%	34,898	+45.750%
2025-05-30	26.0000	26.1895	25.8900	26.1754	-0.208%	66,559	+45.442%
2025-05-29	26.3300	26.3300	26.0400	26.2300	+0.537%	85,540	+45.139%
2025-05-28	26.4300	26.4300	26.0900	26.0900	-1.324%	25,627	+45.918%
2025-05-27	26.2900	26.4600	26.0900	26.4400	+2.124%	226,071	+43.986%
2025-05-23	25.7000	25.9699	25.7000	25.8900	-0.039%	26,343	+47.045%
2025-05-22	25.9300	26.0350	25.8100	25.9000	-0.346%	91,462	+46.988%
2025-05-21	26.4200	26.5100	25.9900	25.9900	-2.669%	47,241	+46.479%
2025-05-20	26.8000	26.8152	26.6583	26.7028	-0.363%	22,808	+42.569%
2025-05-19	26.5100	26.8500	26.5100	26.8000	-0.372%	32,004	+42.052%
2025-05-16	26.7050	26.9400	26.6300	26.9000	+0.448%	38,649	+41.524%
2025-05-15	26.6100	26.7900	26.4300	26.7800	+0.488%	62,157	+42.158%
2025-05-14	26.7500	26.7700	26.6000	26.6500	-0.634%	60,955	+42.852%
2025-05-13	26.7700	26.9300	26.7600	26.8200	+0.713%	28,987	+41.946%
2025-05-12	26.6600	26.7050	26.3684	26.6300	+3.578%	48,628	+42.959%
2025-05-09	25.8100	25.8100	25.5873	25.7100	-0.039%	27,261	+48.075%
2025-05-08	25.6300	25.9000	25.4735	25.7200	+1.620%	36,601	+48.017%
2025-05-07	25.3800	25.4470	25.1700	25.3100	+0.257%	38,362	+50.415%
2025-05-06	25.2300	25.4300	25.2001	25.2450	-0.727%	54,450	+50.802%
2025-05-05	25.3200	25.6100	25.3200	25.4300	-0.079%	74,787	+49.705%
2025-05-02	25.2100	25.5800	25.2100	25.4500	+2.373%	71,064	+49.587%
2025-05-01	24.8300	25.0700	24.7800	24.8600	+0.893%	102,379	+53.138%
2025-04-30	24.3300	24.7750	24.1650	24.6400	-0.223%	51,179	+54.505%
2025-04-29	24.5400	24.7827	24.3703	24.6950	+0.550%	88,543	+54.161%
2025-04-28	24.4400	24.6766	24.3500	24.5600	+0.532%	164,053	+55.008%
2025-04-25	24.4300	24.5650	24.4000	24.4300	-0.326%	469,647	+55.833%
2025-04-24	24.0300	24.5700	24.0300	24.5100	+2.082%	478,725	+55.324%
2025-04-23	24.3450	24.6500	23.9650	24.0100	+2.083%	171,026	+58.559%
2025-04-22	23.3500	23.6800	23.3200	23.5200	+2.305%	593,974	+61.862%
2025-04-21	23.4400	23.5600	22.7900	22.9900	-2.949%	249,909	+65.594%
2025-04-17	23.6000	23.8089	23.5000	23.6885	+0.888%	51,073	+60.711%
2025-04-16	23.6400	23.7800	23.1900	23.4800	-0.886%	223,932	+62.138%
2025-04-15	23.7600	24.0100	23.6600	23.6900	-0.211%	787,228	+60.701%
2025-04-14	23.9900	23.9900	23.5050	23.7400	+1.107%	881,980	+60.362%
2025-04-11	23.2300	23.5700	22.8300	23.4800	+1.338%	1,209,331	+62.138%
2025-04-10	23.6000	23.6400	22.6950	23.1700	-4.454%	123,754	+64.307%
2025-04-09	21.9700	24.3854	21.8771	24.2500	+9.679%	723,718	+56.990%
2025-04-08	23.5400	23.5400	21.8900	22.1100	-2.298%	854,482	+72.185%
2025-04-07	21.8400	23.5400	21.7950	22.6300	-1.222%	766,691	+68.228%
2025-04-04	23.1200	23.3765	22.4250	22.9100	-4.977%	152,868	+66.172%
2025-04-03	24.6100	24.7800	24.0700	24.1100	-6.677%	76,950	+57.901%
2025-04-02	25.0200	25.9050	25.0200	25.8350	+1.813%	148,711	+47.358%
2025-04-01	25.2300	25.5150	25.0208	25.3750	+0.535%	623,300	+50.030%
2025-03-31	24.8900	25.4000	24.7100	25.2400	+0.159%	988,780	+50.832%
2025-03-28	25.6200	25.6200	25.0800	25.2000	-1.946%	244,285	+51.071%
2025-03-27	25.8000	25.8414	25.5600	25.7000	-0.619%	221,083	+48.132%
2025-03-26	26.1200	26.1417	25.7600	25.8600	-0.882%	50,994	+47.216%
2025-03-25	26.1200	26.1707	25.9400	26.0900	-0.153%	112,434	+45.918%
2025-03-24	25.8400	26.1300	25.8100	26.1300	+2.632%	282,734	+45.695%
2025-03-21	25.3400	25.4600	25.1200	25.4600	-0.547%	191,978	+49.529%
2025-03-20	25.5300	25.8800	25.5300	25.6000	-0.428%	32,349	+48.711%
2025-03-19	25.3400	25.8787	25.3400	25.7100	+1.701%	56,808	+48.075%
2025-03-18	25.3800	25.3900	25.2500	25.2800	-0.590%	63,916	+50.593%
2025-03-17	25.1400	25.5858	25.1400	25.4300	+1.234%	148,561	+49.705%
2025-03-14	24.8600	25.1700	24.7900	25.1200	+1.824%	164,637	+51.553%
2025-03-13	25.0700	25.0700	24.4800	24.6700	-1.674%	675,517	+54.317%
2025-03-12	25.3500	25.3500	24.8475	25.0900	+0.642%	1,251,417	+51.734%
2025-03-11	24.8700	25.2300	24.6600	24.9300	+0.282%	1,551,299	+52.708%
2025-03-10	25.1700	25.2200	24.6300	24.8600	-2.548%	329,204	+53.138%
2025-03-07	25.3600	25.5550	24.9004	25.5100	+0.196%	164,647	+49.236%
2025-03-06	25.5400	25.8900	25.3700	25.4600	-1.850%	861,639	+49.529%
2025-03-05	25.6200	25.9500	25.4300	25.9400	+1.407%	561,368	+46.762%
2025-03-04	25.7800	26.0150	25.2400	25.5800	-1.955%	1,125,207	+48.827%
2025-03-03	26.9600	26.9600	25.9100	26.0900	-2.758%	433,366	+45.918%
2025-02-28	26.4800	26.8300	26.3532	26.8300	+1.169%	150,695	+41.893%
2025-02-27	26.9000	26.9900	26.4850	26.5200	-1.266%	297,462	+43.552%
2025-02-26	26.8700	27.1550	26.7841	26.8600	+0.449%	163,133	+41.735%
2025-02-25	26.7700	26.8800	26.4950	26.7400	-0.112%	223,942	+42.371%
2025-02-24	26.8950	26.9050	26.5800	26.7700	-0.168%	158,754	+42.211%
2025-02-21	27.7000	27.7799	26.7600	26.8150	-2.879%	153,090	+41.973%
2025-02-20	27.9000	27.9500	27.5000	27.6100	-1.463%	164,607	+37.885%
2025-02-19	27.9300	28.0900	27.8800	28.0200	-0.178%	141,126	+35.867%
2025-02-18	28.0100	28.1000	27.9308	28.0700	+0.537%	206,698	+35.625%

.dark-mode .LVgH6h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LVgH6h{ color: #333333; background-color: white; border: 2px solid #333333; }FFSMFidelity Fundamental Small-Mid Cap ETFstock BATS ETF

FFSM
Fidelity Fundamental Small-Mid Cap ETF
stock BATS ETF