FIDELITY FUNDAMENTAL SMAL... (FFSM)
CBOE: FFSM
· Real-Time Price · USD
29.18
-0.15 (-0.51%)
At close: Oct 02, 2025, 10:56 AM
FFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 29.17 | 29.38 | 29.13 | 29.33 | 29.33 | 0.41% | 27,523 |
| Sep 30, 2025 | 29.02 | 29.21 | 28.92 | 29.21 | 29.21 | 0.45% | 33,296 |
| Sep 29, 2025 | 29.31 | 29.31 | 29.00 | 29.08 | 29.08 | -0.10% | 29,400 |
| Sep 26, 2025 | 28.84 | 29.14 | 28.84 | 29.11 | 29.11 | 1.25% | 21,301 |
| Sep 25, 2025 | 28.69 | 28.78 | 28.65 | 28.75 | 28.75 | -0.76% | 162,400 |
| Sep 24, 2025 | 29.37 | 29.37 | 28.95 | 28.97 | 28.97 | -0.92% | 50,500 |
| Sep 23, 2025 | 29.29 | 29.52 | 29.18 | 29.24 | 29.24 | -0.10% | 50,300 |
| Sep 22, 2025 | 29.13 | 29.27 | 29.11 | 29.27 | 29.27 | 0.00% | 20,040 |
| Sep 19, 2025 | 29.53 | 29.53 | 29.18 | 29.27 | 29.27 | -0.88% | 22,000 |
| Sep 18, 2025 | 29.22 | 29.57 | 29.22 | 29.53 | 29.49 | 1.83% | 25,400 |
| Sep 17, 2025 | 29.08 | 29.42 | 28.96 | 29.00 | 28.96 | -0.31% | 20,600 |
| Sep 16, 2025 | 29.20 | 29.20 | 28.94 | 29.09 | 29.05 | -0.48% | 15,204 |
| Sep 15, 2025 | 29.29 | 29.39 | 29.19 | 29.23 | 29.19 | 0.14% | 29,148 |
| Sep 12, 2025 | 29.43 | 29.46 | 29.19 | 29.19 | 29.15 | -1.32% | 21,800 |
| Sep 11, 2025 | 29.25 | 29.59 | 29.25 | 29.58 | 29.54 | 1.54% | 31,433 |
| Sep 10, 2025 | 29.11 | 29.26 | 29.08 | 29.13 | 29.09 | 0.03% | 35,000 |
| Sep 9, 2025 | 29.36 | 29.36 | 29.02 | 29.12 | 29.07 | -1.02% | 16,500 |
| Sep 8, 2025 | 29.47 | 29.47 | 29.26 | 29.42 | 29.38 | -0.03% | 32,200 |
| Sep 5, 2025 | 29.49 | 29.57 | 29.13 | 29.43 | 29.39 | 0.44% | 109,008 |
| Sep 4, 2025 | 28.82 | 29.30 | 28.82 | 29.30 | 29.26 | 1.95% | 27,731 |
Page 1 of 59