Cboe BZX · FFSM · ETF
Fidelity Fundamental Small-Mid Cap ETF (FFSM) ETF price history
Every Cboe BZX trading session of Fidelity Fundamental Small-Mid Cap ETF from Feb 4, 2021 to Sep 28, 2026: 1,418 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FFSM adjusted close, 2021 to 2026
- $38.43
- All time high, 2026
- $38.48
- 52 week high, $28.13 low
- 1,418
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
FFSM key facts
- Fidelity Fundamental Small-Mid Cap ETF (FFSM) closed at $34.14 on Sep 28, 2026 on Cboe BZX.
- FFSM's all time high close is $38.43, set on Aug 17, 2026; its all time low close is $17.84 on Sep 26, 2022.
- FFSM's 52 week range is $28.13 to $38.48.
- FFSM returned +17.7% over the year to Sep 28, 2026 and +50.0% over five years.
- Since Feb 4, 2021 FFSM returned +72%, +10.1% a year compounded.
- FFSM's deepest drawdown was -26.7% from Nov 9, 2021 to Sep 26, 2022.
- DataCedar holds 1,418 daily sessions of FFSM history from Feb 4, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FFSM price chart, 2021 to 2026
FFSM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | -9.0% |
| 6 months | +8.6% |
| Year to date | +10.3% |
| 1 year | +17.7% |
| 3 years | +64.0% |
| 5 years | +50.0% |
| 10 years | n/a |
| Since Feb 4, 2021 | +72.2% |
| Compound annual growth, 5.6 years | +10.1% |
FFSM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $38.43 on Aug 17, 2026
- All time low close
- $17.84 on Sep 26, 2022
- 52 week high
- $38.48 on Aug 14, 2026
- 52 week low
- $28.13 on Oct 10, 2025
- Deepest drawdown
- -26.7% from Nov 9, 2021 to Sep 26, 2022, recovered Feb 23, 2024
- Best single session
- +9.7% on Apr 9, 2025
- Worst single session
- -6.7% on Apr 3, 2025
- Volatility, 1 year annualised
- 18.7%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2023, +17%
- Worst calendar year
- 2022, -16%
FFSM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Feb 4, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $30.81 | $38.48 | $30.70 | $34.14 | +11.5% | 40.4M | 185 |
| 2025 | $26.93 | $31.89 | $21.65 | $30.62 | +14.9% | 56.4M | 250 |
| 2024 | $23.17 | $29.39 | $22.44 | $26.65 | +14.4% | 9.8M | 252 |
| 2023 | $20.00 | $23.57 | $19.27 | $23.30 | +17.3% | 2M | 250 |
| 2022 | $23.89 | $24.01 | $17.74 | $19.86 | -16.3% | 1.8M | 251 |
| 2021 | $19.72 | $24.54 | $19.68 | $23.75 | n/a | 3.8M | 230 |
FFSM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $34.14 | -5.9% |
| August 2026 | $36.28 | -1.3% |
| July 2026 | $36.74 | -3.8% |
| June 2026 | $38.21 | +6.5% |
| May 2026 | $35.87 | +1.2% |
| April 2026 | $35.46 | +11.1% |
| March 2026 | $31.92 | -6.1% |
| February 2026 | $34.00 | +6.0% |
| January 2026 | $32.09 | +4.8% |
| December 2025 | $30.62 | +0.1% |
| November 2025 | $30.60 | +4.1% |
| October 2025 | $29.40 | +1.0% |
About the FFSM data
Daily bars. 1,418 sessions from Feb 4, 2021 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 4, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FFSM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- FFLC Fidelity Fundamental Large Cap Core ETF
- FFLG Fidelity Fundamental Large Cap Growth ETF
- FFLV Fidelity Fundamental Large Cap Value ETF
- FFOG Franklin Focused Growth ETF
- FGRU T-REX 2X Long FIGR Daily Target ETF
- FHDG FT Vest U.S. Equity Quarterly Dynamic Buffer ETF
- FHEQ Fidelity Hedged Equity ETF
- FHIL Federated Hermes International Leaders ETF
Common questions
FFSM share price history
