FIDELITY FUNDAMENTAL SMAL... (FFSM)
CBOE: FFSM
· Real-Time Price · USD
29.57
0.44 (1.51%)
At close: Sep 11, 2025, 3:00 PM
FFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 29.11 | 29.26 | 29.08 | 29.13 | 29.13 | 0.03% | 34,991 |
| Sep 9, 2025 | 29.36 | 29.36 | 29.02 | 29.12 | 29.12 | -1.02% | 16,500 |
| Sep 8, 2025 | 29.47 | 29.47 | 29.26 | 29.42 | 29.42 | -0.03% | 32,200 |
| Sep 5, 2025 | 29.49 | 29.57 | 29.13 | 29.43 | 29.43 | 0.44% | 109,008 |
| Sep 4, 2025 | 28.82 | 29.30 | 28.82 | 29.30 | 29.30 | 1.95% | 27,731 |
| Sep 3, 2025 | 28.81 | 28.90 | 28.62 | 28.74 | 28.74 | -0.10% | 34,014 |
| Sep 2, 2025 | 28.47 | 28.78 | 28.47 | 28.77 | 28.77 | -0.21% | 27,117 |
| Aug 29, 2025 | 29.07 | 29.07 | 28.75 | 28.83 | 28.83 | -0.79% | 17,200 |
| Aug 28, 2025 | 29.17 | 29.17 | 28.92 | 29.06 | 29.06 | 0.00% | 25,300 |
| Aug 27, 2025 | 28.94 | 29.10 | 28.93 | 29.06 | 29.06 | 0.52% | 37,700 |
| Aug 26, 2025 | 28.77 | 28.95 | 28.72 | 28.91 | 28.91 | 0.73% | 44,500 |
| Aug 25, 2025 | 28.68 | 28.88 | 28.68 | 28.70 | 28.70 | -0.42% | 12,243 |
| Aug 22, 2025 | 28.22 | 28.93 | 28.22 | 28.82 | 28.82 | 2.75% | 21,614 |
| Aug 21, 2025 | 27.88 | 28.09 | 27.88 | 28.05 | 28.05 | 0.04% | 24,840 |
| Aug 20, 2025 | 28.15 | 28.15 | 27.91 | 28.04 | 28.04 | -0.53% | 41,400 |
| Aug 19, 2025 | 28.30 | 28.43 | 28.16 | 28.19 | 28.19 | -0.14% | 39,200 |
| Aug 18, 2025 | 28.13 | 28.23 | 28.13 | 28.23 | 28.23 | 0.21% | 43,600 |
| Aug 15, 2025 | 28.23 | 28.23 | 28.12 | 28.17 | 28.17 | -0.77% | 35,507 |
| Aug 14, 2025 | 28.44 | 28.44 | 28.26 | 28.39 | 28.39 | -1.32% | 20,900 |
| Aug 13, 2025 | 28.48 | 28.77 | 28.34 | 28.77 | 28.77 | 1.62% | 17,200 |