MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FFSM — Fidelity Fundamental Small-Mid Cap ETF
Cboe BZXFidelity Fundamental Small-Mid Cap ETF
$34.49
+0.25(+0.73%)
- O
- 34.36
- H
- 34.71
- L
- 34.33
- V
- 715.33K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.49
Period Return+46.64%
Period High$38.48
Period Low$23.32
Avg Daily Volume163.1K
Total Trading Days365
FFSM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.36 | $34.71 | $34.33 | $34.49 | +$0.25 | +0.73% | 715,326 | $34.50 | $34.33 $34.71 |
| Oct 1, 2026 | $33.71 | $34.53 | $33.33 | $34.24 | +$0.41 | +1.21% | 677,116 | $34.20 | $33.33 $34.53 |
| Sep 30, 2026 | $34.19 | $34.19 | $33.82 | $33.83 | $-0.24 | -0.70% | 1,962,527 | $33.97 | $33.82 $34.19 |
| Sep 29, 2026 | $34.23 | $34.23 | $33.82 | $34.07 | $-0.07 | -0.21% | 382,409 | $33.95 | $33.82 $34.23 |
| Sep 28, 2026 | $34.08 | $34.30 | $33.90 | $34.14 | $-0.34 | -0.99% | 608,563 | $34.12 | $33.90 $34.30 |
| Sep 25, 2026 | $34.42 | $34.60 | $34.19 | $34.48 | +$0.17 | +0.50% | 553,747 | $34.40 | $34.19 $34.60 |
| Sep 24, 2026 | $34.25 | $34.41 | $34.03 | $34.31 | $-0.17 | -0.49% | 440,290 | $34.23 | $34.03 $34.41 |
| Sep 23, 2026 | $34.57 | $34.69 | $34.42 | $34.48 | $-0.28 | -0.81% | 217,993 | $34.55 | $34.42 $34.69 |
| Sep 22, 2026 | $34.79 | $35.05 | $34.62 | $34.76 | +$0.02 | +0.06% | 298,470 | $34.80 | $34.62 $35.05 |
| Sep 21, 2026 | $34.93 | $34.93 | $34.59 | $34.74 | +$0.19 | +0.55% | 924,248 | $34.72 | $34.59 $34.93 |
| Sep 18, 2026 | $34.81 | $34.85 | $34.46 | $34.55 | $-0.31 | -0.89% | 694,382 | $34.56 | $34.46 $34.85 |
| Sep 17, 2026 | $35.30 | $35.30 | $34.80 | $34.86 | +$0.19 | +0.55% | 661,167 | $34.86 | $34.80 $35.30 |
| Sep 16, 2026 | $34.92 | $35.15 | $34.36 | $34.67 | $-0.05 | -0.14% | 342,850 | $34.94 | $34.36 $35.15 |
| Sep 15, 2026 | $35.11 | $35.11 | $34.71 | $34.72 | $-0.44 | -1.25% | 971,465 | $34.79 | $34.71 $35.11 |
| Sep 14, 2026 | $35.14 | $35.37 | $35.06 | $35.16 | $-0.38 | -1.07% | 887,960 | $35.16 | $35.06 $35.37 |
| Sep 11, 2026 | $35.62 | $35.70 | $35.48 | $35.54 | +$0.25 | +0.71% | 785,552 | $35.59 | $35.48 $35.70 |
| Sep 10, 2026 | $35.44 | $35.55 | $35.20 | $35.29 | $-0.44 | -1.23% | 630,355 | $35.31 | $35.20 $35.55 |
| Sep 9, 2026 | $36.02 | $36.19 | $35.73 | $35.73 | $-0.45 | -1.24% | 190,297 | $35.84 | $35.73 $36.19 |
| Sep 8, 2026 | $36.41 | $36.42 | $36.14 | $36.18 | $-0.30 | -0.82% | 415,685 | $36.32 | $36.14 $36.42 |
| Sep 4, 2026 | $36.13 | $36.48 | $36.13 | $36.48 | +$0.23 | +0.63% | 260,729 | $36.39 | $36.13 $36.48 |
| Sep 3, 2026 | $36.12 | $36.34 | $35.88 | $36.25 | +$0.32 | +0.89% | 248,687 | $36.25 | $35.88 $36.34 |
| Sep 2, 2026 | $35.75 | $36.09 | $35.75 | $35.93 | +$0.13 | +0.36% | 468,289 | $35.96 | $35.75 $36.09 |
| Sep 1, 2026 | $36.00 | $36.12 | $35.73 | $35.80 | $-0.48 | -1.32% | 239,482 | $35.87 | $35.73 $36.12 |
| Aug 31, 2026 | $36.47 | $36.47 | $36.13 | $36.28 | $-0.33 | -0.90% | 294,739 | $36.16 | $36.13 $36.47 |
| Aug 28, 2026 | $37.05 | $37.08 | $36.58 | $36.61 | $-0.53 | -1.43% | 163,099 | $36.68 | $36.58 $37.08 |
| Aug 27, 2026 | $37.21 | $37.35 | $36.90 | $37.14 | +$0.02 | +0.05% | 213,928 | $37.08 | $36.90 $37.35 |
| Aug 26, 2026 | $36.89 | $37.30 | $36.89 | $37.12 | +$0.09 | +0.24% | 228,569 | $37.15 | $36.89 $37.30 |
| Aug 25, 2026 | $37.29 | $37.29 | $36.91 | $37.03 | $-0.07 | -0.19% | 250,592 | $36.99 | $36.91 $37.29 |
| Aug 24, 2026 | $37.09 | $37.20 | $36.94 | $37.10 | $-0.21 | -0.56% | 262,122 | $37.03 | $36.94 $37.20 |
| Aug 21, 2026 | $37.21 | $37.33 | $36.94 | $37.31 | +$0.31 | +0.84% | 222,314 | $37.18 | $36.94 $37.33 |