Fidelity Fundamental Developed International ETF (FFDI)
BATS: FFDI · Real-Time Price · USD
30.08
-0.13 (-0.43%)
Dec 19, 2025, 4:00 PM EST - Market closed
FFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 30.11 | 30.18 | 30.08 | 30.08 | 30.08 | -0.43% | 2,023 |
| Dec 18, 2025 | 30.25 | 30.25 | 30.21 | 30.21 | 30.21 | 0.84% | 513 |
| Dec 17, 2025 | 30.11 | 30.11 | 29.96 | 29.96 | 29.96 | -0.93% | 1,943 |
| Dec 16, 2025 | 30.20 | 30.30 | 30.20 | 30.24 | 30.24 | -0.33% | 850 |
| Dec 15, 2025 | 30.29 | 30.34 | 30.29 | 30.34 | 30.34 | 0.67% | 340 |
| Dec 12, 2025 | 30.15 | 30.18 | 30.14 | 30.14 | 30.14 | -0.60% | 3,218 |
| Dec 11, 2025 | 30.21 | 30.35 | 30.18 | 30.32 | 30.32 | 0.46% | 4,929 |
| Dec 10, 2025 | 29.93 | 30.27 | 29.93 | 30.18 | 30.18 | 0.97% | 1,993 |
| Dec 9, 2025 | 29.95 | 29.95 | 29.89 | 29.89 | 29.89 | -0.28% | 1,333 |
| Dec 8, 2025 | 29.95 | 30.00 | 29.92 | 29.97 | 29.97 | -0.13% | 1,774 |
| Dec 5, 2025 | 30.06 | 30.06 | 29.96 | 30.01 | 30.01 | 0.09% | 1,854 |
| Dec 4, 2025 | 30.09 | 30.09 | 29.98 | 29.98 | 29.98 | 0.41% | 1,444 |
| Dec 3, 2025 | 29.80 | 29.86 | 29.74 | 29.86 | 29.86 | 0.60% | 7,603 |
| Dec 2, 2025 | 29.69 | 29.69 | 29.65 | 29.68 | 29.68 | 0.28% | 1,047 |
| Dec 1, 2025 | 29.67 | 29.72 | 29.59 | 29.60 | 29.60 | -0.73% | 4,474 |
| Nov 28, 2025 | 29.81 | 29.82 | 29.81 | 29.82 | 29.82 | 0.59% | 2,400 |
| Nov 26, 2025 | 29.61 | 29.72 | 29.61 | 29.64 | 29.64 | 1.11% | 3,882 |
| Nov 25, 2025 | 29.15 | 29.32 | 29.15 | 29.32 | 29.32 | 1.12% | 45,418 |
| Nov 24, 2025 | 28.95 | 28.99 | 28.91 | 28.99 | 28.99 | 0.14% | 4,323 |
| Nov 21, 2025 | 28.86 | 28.95 | 28.77 | 28.95 | 28.95 | 0.97% | 1,154 |
| Nov 20, 2025 | 29.32 | 29.37 | 28.67 | 28.67 | 28.67 | -1.09% | 3,291 |
| Nov 19, 2025 | 29.01 | 29.04 | 28.93 | 28.99 | 28.99 | -0.60% | 4,857 |
| Nov 18, 2025 | 29.09 | 29.19 | 29.09 | 29.16 | 29.16 | -1.16% | 1,023 |
| Nov 17, 2025 | 29.76 | 29.76 | 29.51 | 29.51 | 29.50 | -1.26% | 931 |
| Nov 14, 2025 | 29.77 | 29.88 | 29.77 | 29.88 | 29.88 | -0.60% | 723 |
| Nov 13, 2025 | 30.29 | 30.29 | 30.05 | 30.06 | 30.06 | -1.21% | 2,727 |
| Nov 12, 2025 | 30.39 | 30.49 | 30.39 | 30.43 | 30.43 | 0.49% | 1,920 |
| Nov 11, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.27% | 891 |
| Nov 10, 2025 | 30.14 | 30.20 | 30.04 | 30.20 | 30.20 | 0.86% | 2,137 |
| Nov 7, 2025 | 29.71 | 29.94 | 29.61 | 29.94 | 29.94 | -0.01% | 5,666 |
| Nov 6, 2025 | 30.14 | 30.14 | 29.86 | 29.95 | 29.95 | -0.90% | 5,525 |
| Nov 5, 2025 | 30.20 | 30.26 | 30.20 | 30.22 | 30.22 | 0.83% | 2,984 |
| Nov 4, 2025 | 29.98 | 30.10 | 29.97 | 29.97 | 29.97 | -1.31% | 1,758 |
| Nov 3, 2025 | 30.31 | 30.39 | 30.29 | 30.37 | 30.37 | 0.06% | 6,518 |
| Oct 31, 2025 | 30.34 | 30.35 | 30.23 | 30.35 | 30.35 | 0.04% | 2,450 |
| Oct 30, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.36% | 151 |
| Oct 29, 2025 | 30.63 | 30.66 | 30.45 | 30.45 | 30.45 | -0.62% | 3,563 |
| Oct 28, 2025 | 30.60 | 30.71 | 30.60 | 30.64 | 30.64 | 0.02% | 5,593 |
| Oct 27, 2025 | 30.50 | 30.67 | 30.50 | 30.63 | 30.63 | 1.03% | 12,149 |
| Oct 24, 2025 | 30.36 | 30.36 | 30.31 | 30.32 | 30.32 | 0.34% | 1,187 |
| Oct 23, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.69% | 181 |
| Oct 22, 2025 | 30.17 | 30.17 | 29.93 | 30.01 | 30.01 | -0.27% | 2,364 |
| Oct 21, 2025 | 30.08 | 30.20 | 30.08 | 30.09 | 30.09 | -0.65% | 1,946 |
| Oct 20, 2025 | 30.20 | 30.30 | 30.20 | 30.29 | 30.29 | 1.10% | 1,604 |
| Oct 17, 2025 | 29.93 | 30.00 | 29.93 | 29.96 | 29.96 | -0.37% | 4,191 |
| Oct 16, 2025 | 30.10 | 30.13 | 30.07 | 30.07 | 30.07 | 0.17% | 606 |
| Oct 15, 2025 | 30.08 | 30.18 | 30.00 | 30.02 | 30.02 | 0.09% | 4,053 |
| Oct 14, 2025 | 29.73 | 30.09 | 29.73 | 29.99 | 29.99 | 0.51% | 3,702 |
| Oct 13, 2025 | 29.75 | 29.84 | 29.75 | 29.84 | 29.84 | 0.68% | 1,188 |
| Oct 10, 2025 | 30.10 | 30.10 | 29.64 | 29.64 | 29.64 | -1.92% | 3,196 |