Fidelity Fundamental Small-Mid Cap ETF (FFSM)

FFSM
🏛️ Vereinigte Staaten →
29.11
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 26.99 27.06 26.81 26.88 4.1M
2024-12-30 26.79 26.95 26.58 26.84 0.0M
2024-12-27 27.17 27.23 26.84 26.99 0.0M
2024-12-26 27.14 27.33 27.03 27.33 0.0M
2024-12-24 27.00 27.17 26.92 27.17 0.0M
2024-12-23 26.79 26.99 26.79 26.98 0.0M
2024-12-20 26.79 27.18 26.79 26.92 0.0M
2024-12-19 27.21 27.21 26.78 26.79 0.0M
2024-12-18 28.03 28.03 26.83 26.91 0.0M
2024-12-17 28.18 28.20 27.84 27.92 0.0M
2024-12-16 28.31 28.50 28.30 28.33 0.0M
2024-12-13 28.59 28.64 28.31 28.35 0.0M
2024-12-12 28.68 28.69 28.51 28.52 0.0M
2024-12-11 28.65 28.79 28.57 28.70 0.0M
2024-12-10 28.64 28.66 28.46 28.46 0.0M
2024-12-09 29.07 29.07 28.65 28.65 0.0M
2024-12-06 29.18 29.18 28.86 28.93 0.0M
2024-12-05 29.33 29.33 29.02 29.03 0.0M
2024-12-04 29.29 29.34 29.11 29.25 0.0M
2024-12-03 29.34 29.34 29.14 29.24 0.0M
2024-12-02 29.41 29.41 29.24 29.29 0.0M
2024-11-29 29.43 29.45 29.35 29.37 0.0M
2024-11-27 29.50 29.64 29.23 29.24 0.0M
2024-11-26 29.52 29.52 29.27 29.40 0.0M
2024-11-25 29.37 29.71 29.37 29.51 0.0M
2024-11-22 28.88 29.11 28.88 29.06 0.0M
2024-11-21 28.37 28.83 28.37 28.75 0.0M
2024-11-20 28.16 28.25 28.00 28.25 0.0M
2024-11-19 27.87 28.23 27.87 28.23 0.0M
2024-11-18 28.04 28.19 28.04 28.13 0.1M
2024-11-15 28.29 28.31 27.95 28.00 0.1M
2024-11-14 28.70 28.76 28.29 28.31 0.0M
2024-11-13 29.02 29.06 28.69 28.70 0.0M
2024-11-12 29.24 29.24 28.89 28.97 0.0M
2024-11-11 29.37 29.39 29.24 29.33 0.0M
2024-11-08 28.88 29.10 28.88 29.02 0.0M
2024-11-07 28.89 28.94 28.76 28.80 0.0M
2024-11-06 28.98 28.98 28.47 28.78 0.0M
2024-11-05 26.96 27.50 26.96 27.50 0.0M
2024-11-04 26.92 27.23 26.92 27.06 0.0M
2024-11-01 27.08 27.15 26.97 26.97 0.0M
2024-10-31 27.29 27.29 26.91 26.91 0.0M
2024-10-30 27.35 27.59 27.32 27.32 0.0M
2024-10-29 27.15 27.29 27.09 27.26 0.0M
2024-10-28 27.26 27.47 27.26 27.42 0.0M
2024-10-25 27.38 27.44 27.14 27.15 0.0M
2024-10-24 27.26 27.37 27.23 27.30 0.0M
2024-10-23 27.24 27.24 26.96 27.13 0.0M
2024-10-22 27.50 27.50 27.37 27.37 0.0M
2024-10-21 28.01 28.01 27.63 27.65 0.0M
2024-10-18 28.11 28.11 27.98 28.01 0.0M
2024-10-17 28.08 28.10 28.00 28.05 0.0M
2024-10-16 27.91 28.11 27.91 28.07 0.0M
2024-10-15 27.81 28.09 27.75 27.76 0.0M
2024-10-14 27.72 27.87 27.62 27.87 0.0M
2024-10-11 27.49 27.68 27.49 27.67 0.0M
2024-10-10 27.27 27.28 27.10 27.25 0.0M
2024-10-09 27.18 27.49 27.18 27.42 0.0M
2024-10-08 27.20 27.30 27.08 27.26 0.0M
2024-10-07 27.32 27.32 27.03 27.21 0.0M
2024-10-04 27.44 27.44 27.29 27.41 0.0M
2024-10-03 27.11 27.18 26.94 27.14 0.0M
2024-10-02 27.21 27.29 27.21 27.23 0.0M
2024-10-01 27.34 27.34 26.97 27.23 0.0M
2024-09-30 27.38 27.45 27.14 27.44 0.0M
2024-09-27 27.37 27.57 27.28 27.39 0.2M
2024-09-26 27.35 27.47 27.26 27.31 0.0M
2024-09-25 27.49 27.49 27.12 27.14 0.0M
2024-09-24 27.55 27.55 27.39 27.42 0.1M
2024-09-23 27.58 27.58 27.36 27.44 0.0M
2024-09-20 27.88 27.88 27.36 27.41 0.0M
2024-09-19 27.40 27.63 27.38 27.61 0.0M
2024-09-18 27.14 27.35 26.99 27.04 0.0M
2024-09-17 27.03 27.19 26.92 27.03 0.0M
2024-09-16 26.63 26.85 26.63 26.85 0.0M
2024-09-13 26.43 26.61 26.43 26.58 0.0M
2024-09-12 25.84 26.16 25.83 26.10 0.0M
2024-09-11 25.63 25.83 25.29 25.83 0.0M
2024-09-10 25.79 25.79 25.46 25.69 0.0M
2024-09-09 25.66 25.90 25.63 25.75 0.0M
2024-09-06 26.20 26.21 25.60 25.61 0.0M
2024-09-05 26.32 26.32 26.03 26.09 0.0M
2024-09-04 26.29 26.45 26.21 26.29 0.0M
2024-09-03 27.00 27.00 26.38 26.40 0.0M
2024-08-30 27.00 27.14 26.83 27.14 0.0M
2024-08-29 27.02 27.20 26.95 26.95 0.0M
2024-08-28 26.87 27.01 26.78 26.90 0.0M
2024-08-27 26.96 27.03 26.87 26.98 0.0M
2024-08-26 27.29 27.31 27.07 27.07 0.0M
2024-08-23 26.73 27.18 26.68 27.18 0.0M
2024-08-22 26.75 26.75 26.51 26.57 0.0M
2024-08-21 26.49 26.70 26.47 26.69 0.0M
2024-08-20 26.63 26.63 26.32 26.38 0.0M
2024-08-19 26.40 26.56 26.40 26.56 0.0M
2024-08-16 26.30 26.41 26.27 26.39 0.1M
2024-08-15 26.26 26.41 26.24 26.34 0.0M
2024-08-14 25.86 25.86 25.69 25.79 0.0M
2024-08-13 25.53 25.76 25.47 25.75 0.0M
2024-08-12 25.55 25.67 25.37 25.42 0.0M
2024-08-09 25.33 25.55 25.33 25.54 0.0M
2024-08-08 25.01 25.50 25.01 25.50 0.2M
2024-08-07 25.42 25.42 24.77 24.77 0.0M
2024-08-06 24.86 25.38 24.71 25.04 0.0M
2024-08-05 24.35 25.08 24.31 24.87 0.1M
2024-08-02 25.72 25.73 25.30 25.50 0.0M
2024-08-01 26.99 27.08 26.23 26.41 0.0M
2024-07-31 27.04 27.35 26.88 27.03 0.0M
2024-07-30 26.81 26.89 26.65 26.79 0.0M
2024-07-29 26.79 26.81 26.60 26.71 0.0M
2024-07-26 26.65 26.75 26.49 26.70 0.0M
2024-07-25 26.11 26.59 26.05 26.25 0.0M
2024-07-24 26.33 26.39 25.93 25.94 0.0M
2024-07-23 26.35 26.61 26.35 26.51 0.0M
2024-07-22 26.20 26.46 26.11 26.42 0.0M
2024-07-19 26.20 26.20 26.06 26.07 0.0M
2024-07-18 26.54 26.79 26.17 26.24 0.0M
2024-07-17 26.76 26.95 26.58 26.58 0.0M
2024-07-16 26.44 26.98 26.38 26.98 0.0M
2024-07-15 26.10 26.38 26.10 26.24 0.0M
2024-07-12 25.93 26.12 25.88 25.97 0.0M
2024-07-11 25.45 25.75 25.45 25.75 0.0M
2024-07-10 24.96 25.16 24.94 25.16 0.0M
2024-07-09 25.05 25.05 24.83 24.87 0.0M
2024-07-08 25.05 25.10 24.99 25.04 0.0M
2024-07-05 25.07 25.09 24.86 24.91 0.0M
2024-07-03 25.05 25.22 25.05 25.12 0.0M
2024-07-02 24.90 25.05 24.90 25.05 0.0M
2024-07-01 25.03 25.03 24.96 24.98 0.0M
2024-06-28 25.35 25.35 25.18 25.22 0.0M
2024-06-27 25.08 25.13 25.03 25.13 0.0M
2024-06-26 25.09 25.09 24.98 25.06 0.0M
2024-06-25 25.27 25.27 25.10 25.15 0.0M
2024-06-24 25.25 25.48 25.24 25.35 0.1M
2024-06-21 25.25 25.29 25.11 25.29 0.0M
2024-06-20 25.29 25.42 25.24 25.26 0.0M
2024-06-18 25.24 25.40 25.24 25.35 0.0M
2024-06-17 24.92 25.29 24.92 25.26 0.0M
2024-06-14 25.17 25.19 24.94 25.03 0.1M
2024-06-13 25.48 25.48 25.23 25.42 0.0M
2024-06-12 25.60 25.80 25.49 25.53 0.0M
2024-06-11 25.04 25.20 24.98 25.15 0.0M
2024-06-10 25.04 25.31 25.04 25.27 0.0M
2024-06-07 25.08 25.25 25.08 25.17 0.0M
2024-06-06 25.37 25.38 25.21 25.29 0.0M
2024-06-05 25.27 25.49 25.20 25.48 0.0M
2024-06-04 25.35 25.36 25.14 25.16 0.0M
2024-06-03 25.79 25.79 25.38 25.53 0.0M
2024-05-31 25.71 25.84 25.46 25.84 0.0M
2024-05-30 25.49 25.65 25.49 25.62 0.0M
2024-05-29 25.43 25.49 25.41 25.42 0.0M
2024-05-28 25.93 25.93 25.65 25.68 0.0M
2024-05-24 25.75 25.82 25.68 25.80 0.0M
2024-05-23 25.92 25.92 25.53 25.53 0.0M
2024-05-22 25.94 25.94 25.69 25.76 0.0M
2024-05-21 25.96 25.98 25.90 25.94 0.0M
2024-05-20 25.99 26.12 25.99 26.07 0.0M
2024-05-17 25.98 25.98 25.89 25.97 0.0M
2024-05-16 26.20 26.20 25.99 25.99 0.0M
2024-05-15 26.16 26.19 26.06 26.16 0.0M
2024-05-14 25.86 25.93 25.80 25.93 0.0M
2024-05-13 25.97 25.97 25.72 25.72 0.0M
2024-05-10 25.95 25.95 25.74 25.79 0.0M
2024-05-09 25.55 25.80 25.55 25.80 0.0M
2024-05-08 25.41 25.52 25.41 25.52 0.0M
2024-05-07 25.57 25.68 25.55 25.55 0.0M
2024-05-06 25.34 25.50 25.34 25.47 0.0M
2024-05-03 25.24 25.28 25.08 25.12 0.0M
2024-05-02 24.85 24.93 24.59 24.93 0.0M
2024-05-01 24.68 24.98 24.62 24.65 0.0M
2024-04-30 25.04 25.04 24.69 24.69 0.0M
2024-04-29 25.08 25.24 25.08 25.20 0.0M
2024-04-26 24.95 25.10 24.95 25.01 0.0M
2024-04-25 24.80 24.96 24.79 24.95 0.0M
2024-04-24 25.13 25.15 24.81 25.01 0.0M
2024-04-23 24.78 25.05 24.77 24.97 0.0M
2024-04-22 24.40 24.71 24.40 24.58 0.0M
2024-04-19 24.19 24.40 24.19 24.33 0.0M
2024-04-18 24.55 24.57 24.27 24.28 0.2M
2024-04-17 24.68 24.68 24.37 24.37 0.0M
2024-04-16 24.58 24.64 24.46 24.59 0.0M
2024-04-15 25.19 25.19 24.66 24.71 0.0M
2024-04-12 25.27 25.27 24.88 24.98 0.1M
2024-04-11 25.43 25.46 25.26 25.40 0.0M
2024-04-10 25.34 25.45 25.29 25.39 0.0M
2024-04-09 25.92 25.92 25.59 25.78 0.0M
2024-04-08 25.88 25.88 25.74 25.79 0.0M
2024-04-05 25.44 25.77 25.44 25.72 0.0M
2024-04-04 26.06 26.15 25.49 25.50 0.0M
2024-04-03 25.57 25.88 25.57 25.82 0.0M
2024-04-02 25.79 25.79 25.57 25.70 0.0M
2024-04-01 26.20 26.20 26.01 26.06 0.1M
2024-03-28 26.07 26.26 26.07 26.22 0.0M
2024-03-27 25.95 26.12 25.92 26.12 0.0M
2024-03-26 25.79 25.83 25.75 25.75 0.0M
2024-03-25 25.87 25.87 25.76 25.76 0.0M
2024-03-22 25.95 25.95 25.69 25.76 0.0M
2024-03-21 25.81 25.97 25.80 25.97 0.0M
2024-03-20 25.22 25.69 25.22 25.61 0.0M
2024-03-19 25.03 25.28 25.03 25.28 0.0M
2024-03-18 25.14 25.14 25.02 25.02 0.0M
2024-03-15 25.10 25.10 25.01 25.06 0.0M
2024-03-14 25.23 25.28 24.92 25.00 0.0M
2024-03-13 25.21 25.33 25.21 25.23 0.0M
2024-03-12 25.07 25.18 25.02 25.18 0.1M
2024-03-11 25.16 25.16 24.97 25.05 0.0M
2024-03-08 25.49 25.59 25.23 25.23 0.0M
2024-03-07 25.32 25.39 25.32 25.39 0.0M
2024-03-06 25.25 25.25 25.07 25.13 0.0M
2024-03-05 25.19 25.21 24.96 25.04 0.0M
2024-03-04 25.18 25.31 25.16 25.16 0.0M
2024-03-01 24.90 25.16 24.90 25.15 0.0M
2024-02-29 25.11 25.11 24.85 24.97 0.0M
2024-02-28 24.70 24.89 24.70 24.81 0.0M
2024-02-27 24.84 24.92 24.84 24.87 0.0M
2024-02-26 24.74 24.80 24.73 24.77 0.0M