Fidelity Fundamental Developed International ETF (FFDI)
BATS: FFDI · Real-Time Price · USD
28.99
+0.04 (0.14%)
Nov 24, 2025, 4:00 PM EST - Market closed
FFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 30.32 | 30.32 | 30.17 | 30.22 | 30.22 | -0.96% | 981 |
| Oct 8, 2025 | 30.44 | 30.52 | 30.44 | 30.51 | 30.51 | 0.63% | 820 |
| Oct 7, 2025 | 30.45 | 30.45 | 30.32 | 30.32 | 30.32 | -1.05% | 930 |
| Oct 6, 2025 | 30.60 | 30.70 | 30.60 | 30.64 | 30.64 | 0.28% | 2,415 |
| Oct 3, 2025 | 30.57 | 30.59 | 30.53 | 30.56 | 30.56 | 0.76% | 1,849 |
| Oct 2, 2025 | 30.28 | 30.36 | 30.22 | 30.33 | 30.33 | 0.31% | 698 |
| Oct 1, 2025 | 30.20 | 30.28 | 30.19 | 30.24 | 30.23 | 0.39% | 2,422 |
| Sep 30, 2025 | 29.99 | 30.12 | 29.99 | 30.12 | 30.12 | 0.65% | 2,886 |
| Sep 29, 2025 | 29.96 | 29.97 | 29.89 | 29.93 | 29.93 | 0.48% | 5,692 |
| Sep 26, 2025 | 29.79 | 29.79 | 29.74 | 29.78 | 29.78 | 0.75% | 2,085 |
| Sep 25, 2025 | 29.50 | 29.56 | 29.47 | 29.56 | 29.56 | -0.77% | 3,176 |
| Sep 24, 2025 | 29.80 | 29.80 | 29.78 | 29.79 | 29.79 | -0.23% | 1,668 |
| Sep 23, 2025 | 30.07 | 30.07 | 29.86 | 29.86 | 29.86 | -0.41% | 2,030 |
| Sep 22, 2025 | 29.87 | 29.98 | 29.83 | 29.98 | 29.98 | 0.22% | 1,281 |
| Sep 19, 2025 | 29.96 | 29.97 | 29.84 | 29.92 | 29.92 | -0.69% | 3,509 |
| Sep 18, 2025 | 30.08 | 30.15 | 30.07 | 30.12 | 30.09 | 0.56% | 4,210 |
| Sep 17, 2025 | 30.05 | 30.05 | 29.92 | 29.96 | 29.92 | -0.22% | 1,173 |
| Sep 16, 2025 | 30.07 | 30.07 | 30.02 | 30.02 | 29.99 | -0.59% | 1,452 |