Fidelity Fundamental Developed International ETF (FFDI)
BATS: FFDI · Real-Time Price · USD
26.62
+0.06 (0.23%)
Feb 20, 2025, 4:00 PM EST - Market closed
FFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 26.49 | 26.49 | 26.33 | 26.34 | 26.34 | -1.05% | 3,264 |
| Feb 20, 2025 | 26.54 | 26.62 | 26.51 | 26.62 | 26.62 | 0.23% | 5,539 |
| Feb 19, 2025 | 26.53 | 26.58 | 26.48 | 26.56 | 26.56 | -1.12% | 11,493 |
| Feb 18, 2025 | 27.33 | 27.33 | 26.78 | 26.86 | 26.86 | 0.97% | 4,444 |
| Feb 14, 2025 | 26.69 | 26.71 | 26.60 | 26.60 | 26.60 | 0.22% | 4,877 |
| Feb 13, 2025 | 26.46 | 26.56 | 26.44 | 26.54 | 26.54 | 1.04% | 5,816 |
| Feb 12, 2025 | 26.16 | 26.27 | 26.00 | 26.27 | 26.27 | 0.08% | 5,224 |
| Feb 11, 2025 | 26.23 | 26.25 | 26.05 | 26.25 | 26.25 | 0.91% | 3,180 |
| Feb 10, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.52% | 403 |
| Feb 7, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.10% | 152 |
| Feb 6, 2025 | 26.15 | 26.20 | 26.12 | 26.17 | 26.17 | 0.10% | 26,879 |
| Feb 5, 2025 | 26.01 | 26.14 | 26.01 | 26.14 | 26.14 | 1.07% | 5,139 |
| Feb 4, 2025 | 25.76 | 25.89 | 25.76 | 25.86 | 25.86 | 0.75% | 27,741 |
| Feb 3, 2025 | 25.43 | 25.74 | 25.39 | 25.67 | 25.67 | -1.25% | 37,847 |
| Jan 31, 2025 | 26.07 | 26.29 | 26.00 | 26.00 | 26.00 | -0.65% | 173,784 |
| Jan 30, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1.40% | 12 |
| Jan 29, 2025 | 25.90 | 25.90 | 25.70 | 25.81 | 25.81 | 0.15% | 24,857 |
| Jan 28, 2025 | 25.25 | 25.79 | 25.25 | 25.77 | 25.77 | -0.42% | 8,530 |
| Jan 27, 2025 | 25.84 | 25.87 | 25.84 | 25.87 | 25.87 | -1.04% | 2,553 |
| Jan 24, 2025 | 26.14 | 26.15 | 26.14 | 26.15 | 26.15 | 0.84% | 800 |
| Jan 23, 2025 | 25.65 | 25.93 | 25.65 | 25.93 | 25.93 | 0.80% | 405 |
| Jan 22, 2025 | 25.80 | 25.80 | 25.72 | 25.72 | 25.72 | 0.50% | 1,551 |
| Jan 21, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 2.02% | 113 |
| Jan 17, 2025 | 25.12 | 25.12 | 25.09 | 25.09 | 25.09 | 0.32% | 270 |
| Jan 16, 2025 | 25.01 | 25.01 | 25.00 | 25.01 | 25.01 | 1.16% | 389 |
| Jan 15, 2025 | 24.76 | 24.76 | 24.72 | 24.72 | 24.72 | 1.08% | 103 |
| Jan 14, 2025 | 24.44 | 24.46 | 24.44 | 24.46 | 24.46 | 0.43% | 115 |
| Jan 13, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.68% | 86 |
| Jan 10, 2025 | 24.62 | 24.62 | 24.52 | 24.52 | 24.52 | -1.09% | 3,085 |
| Jan 8, 2025 | 24.76 | 24.79 | 24.76 | 24.79 | 24.79 | 0.04% | 200 |
| Jan 7, 2025 | 24.88 | 24.91 | 24.75 | 24.78 | 24.78 | 0.06% | 432 |
| Jan 6, 2025 | 24.91 | 24.91 | 24.76 | 24.76 | 24.76 | 1.25% | 184 |
| Jan 3, 2025 | 24.46 | 24.46 | 24.45 | 24.45 | 24.45 | 0.41% | 180 |
| Jan 2, 2025 | 24.49 | 24.49 | 24.35 | 24.35 | 24.35 | -0.16% | 238 |
| Dec 31, 2024 | 24.45 | 24.49 | 24.39 | 24.39 | 24.39 | -0.43% | 539 |
| Dec 30, 2024 | 24.64 | 24.64 | 24.37 | 24.50 | 24.50 | -0.95% | 879 |
| Dec 27, 2024 | 24.69 | 24.75 | 24.69 | 24.73 | 24.64 | -0.41% | 300 |
| Dec 26, 2024 | 24.84 | 24.89 | 24.83 | 24.83 | 24.74 | 0.52% | 579 |
| Dec 24, 2024 | 24.65 | 24.72 | 24.65 | 24.70 | 24.62 | 0.30% | 415 |
| Dec 23, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.54 | 0.51% | 37 |
| Dec 20, 2024 | 24.51 | 24.68 | 24.50 | 24.50 | 24.42 | -1.01% | 576 |
| Dec 19, 2024 | 24.86 | 24.86 | 24.76 | 24.76 | 24.66 | -0.01% | 1,158 |
| Dec 18, 2024 | 25.18 | 25.18 | 24.76 | 24.76 | 24.66 | -2.37% | 175 |
| Dec 17, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.26 | -0.76% | 2 |
| Dec 16, 2024 | 25.60 | 25.60 | 25.56 | 25.56 | 25.46 | 0.20% | 4,593 |
| Dec 13, 2024 | 25.51 | 25.51 | 25.50 | 25.51 | 25.41 | -0.23% | 1,650 |
| Dec 12, 2024 | 25.69 | 25.69 | 25.56 | 25.56 | 25.46 | -1.14% | 569 |
| Dec 11, 2024 | 25.87 | 25.87 | 25.86 | 25.86 | 25.76 | 0.90% | 226 |
| Dec 10, 2024 | 25.66 | 25.66 | 25.63 | 25.63 | 25.53 | -0.85% | 153 |
| Dec 9, 2024 | 25.97 | 25.97 | 25.85 | 25.85 | 25.75 | -0.64% | 2,322 |
| Dec 6, 2024 | 26.07 | 26.07 | 26.00 | 26.02 | 25.92 | -0.21% | 335 |
| Dec 5, 2024 | 26.09 | 26.11 | 26.07 | 26.07 | 25.97 | 0.31% | 991 |
| Dec 4, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.89 | 0.43% | 123 |
| Dec 3, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.78 | 0.74% | 198 |
| Dec 2, 2024 | 26.08 | 26.08 | 25.50 | 25.69 | 25.59 | 0.58% | 417 |
| Nov 29, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.44 | 1.28% | 5 |
| Nov 27, 2024 | 25.21 | 25.22 | 25.21 | 25.22 | 25.12 | 0.33% | 536 |
| Nov 26, 2024 | 25.31 | 27.61 | 25.14 | 25.14 | 25.04 | -0.31% | 4,627 |
| Nov 25, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.11 | 0.30% | 337 |
| Nov 22, 2024 | 24.99 | 25.14 | 24.99 | 25.14 | 25.04 | 0.50% | 201,252 |