Fidelity Fundamental Developed International ETF (FFDI)
BATS: FFDI · Real-Time Price · USD
31.12
+0.28 (0.92%)
At close: Jan 9, 2026, 4:00 PM EST
31.12
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST
FFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 31.01 | 31.15 | 31.01 | 31.12 | 31.12 | 0.92% | 4,213 |
| Jan 8, 2026 | 30.68 | 30.84 | 30.68 | 30.84 | 30.84 | -0.17% | 1,399 |
| Jan 7, 2026 | 30.83 | 30.93 | 30.83 | 30.89 | 30.89 | -0.31% | 3,264 |
| Jan 6, 2026 | 30.98 | 31.01 | 30.95 | 30.99 | 30.99 | 0.34% | 2,092 |
| Jan 5, 2026 | 30.70 | 30.88 | 30.70 | 30.88 | 30.88 | 1.32% | 1,745 |
| Jan 2, 2026 | 30.46 | 30.48 | 30.38 | 30.48 | 30.48 | 0.88% | 2,986 |
| Dec 31, 2025 | 30.15 | 30.22 | 30.15 | 30.22 | 30.22 | -0.40% | 567 |
| Dec 30, 2025 | 30.32 | 30.41 | 30.32 | 30.34 | 30.33 | 0.20% | 917 |
| Dec 29, 2025 | 30.25 | 30.29 | 30.19 | 30.27 | 30.27 | -0.24% | 2,913 |
| Dec 26, 2025 | 30.33 | 30.35 | 30.33 | 30.35 | 30.35 | 0.15% | 638 |
| Dec 24, 2025 | 30.22 | 30.30 | 30.22 | 30.30 | 30.30 | 0.07% | 4,653 |
| Dec 23, 2025 | 30.29 | 30.31 | 30.24 | 30.28 | 30.28 | 0.29% | 2,030 |
| Dec 22, 2025 | 30.14 | 30.19 | 30.14 | 30.19 | 30.19 | 0.36% | 2,040 |
| Dec 19, 2025 | 30.11 | 30.18 | 30.08 | 30.08 | 30.08 | -0.43% | 2,023 |
| Dec 18, 2025 | 30.22 | 30.36 | 30.21 | 30.21 | 29.93 | 0.84% | 2,805 |
| Dec 17, 2025 | 30.11 | 30.11 | 29.96 | 29.96 | 29.67 | -0.93% | 1,943 |
| Dec 16, 2025 | 30.20 | 30.30 | 30.20 | 30.24 | 29.95 | -0.33% | 850 |
| Dec 15, 2025 | 30.29 | 30.34 | 30.29 | 30.34 | 30.05 | 0.67% | 340 |
| Dec 12, 2025 | 30.15 | 30.18 | 30.14 | 30.14 | 29.85 | -0.60% | 3,218 |
| Dec 11, 2025 | 30.21 | 30.35 | 30.18 | 30.32 | 30.03 | 0.46% | 4,929 |
| Dec 10, 2025 | 29.93 | 30.27 | 29.93 | 30.18 | 29.89 | 0.97% | 1,993 |
| Dec 9, 2025 | 29.95 | 29.95 | 29.89 | 29.89 | 29.61 | -0.28% | 1,333 |
| Dec 8, 2025 | 29.95 | 30.00 | 29.92 | 29.97 | 29.69 | -0.13% | 1,774 |
| Dec 5, 2025 | 30.06 | 30.06 | 29.96 | 30.01 | 29.73 | 0.09% | 1,854 |
| Dec 4, 2025 | 30.09 | 30.09 | 29.98 | 29.98 | 29.70 | 0.41% | 1,444 |
| Dec 3, 2025 | 29.80 | 29.86 | 29.74 | 29.86 | 29.58 | 0.60% | 7,603 |
| Dec 2, 2025 | 29.69 | 29.69 | 29.65 | 29.68 | 29.40 | 0.28% | 1,047 |
| Dec 1, 2025 | 29.67 | 29.72 | 29.59 | 29.60 | 29.32 | -0.73% | 4,474 |
| Nov 28, 2025 | 29.81 | 29.82 | 29.81 | 29.82 | 29.54 | 0.59% | 2,400 |
| Nov 26, 2025 | 29.61 | 29.72 | 29.61 | 29.64 | 29.36 | 1.11% | 3,882 |
| Nov 25, 2025 | 29.15 | 29.32 | 29.15 | 29.32 | 29.04 | 1.12% | 45,418 |
| Nov 24, 2025 | 28.95 | 28.99 | 28.91 | 28.99 | 28.72 | 0.14% | 4,323 |
| Nov 21, 2025 | 28.86 | 28.95 | 28.77 | 28.95 | 28.68 | 0.97% | 1,154 |
| Nov 20, 2025 | 29.32 | 29.37 | 28.67 | 28.67 | 28.40 | -1.09% | 3,291 |
| Nov 19, 2025 | 29.01 | 29.04 | 28.93 | 28.99 | 28.72 | -0.60% | 4,857 |
| Nov 18, 2025 | 29.09 | 29.19 | 29.09 | 29.16 | 28.89 | -1.16% | 1,023 |
| Nov 17, 2025 | 29.76 | 29.76 | 29.51 | 29.51 | 29.23 | -1.26% | 931 |
| Nov 14, 2025 | 29.77 | 29.88 | 29.77 | 29.88 | 29.60 | -0.60% | 723 |
| Nov 13, 2025 | 30.29 | 30.29 | 30.05 | 30.06 | 29.78 | -1.21% | 2,727 |
| Nov 12, 2025 | 30.39 | 30.49 | 30.39 | 30.43 | 30.15 | 0.49% | 1,920 |
| Nov 11, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.00 | 0.27% | 891 |
| Nov 10, 2025 | 30.14 | 30.20 | 30.04 | 30.20 | 29.92 | 0.86% | 2,137 |
| Nov 7, 2025 | 29.71 | 29.94 | 29.61 | 29.94 | 29.66 | -0.01% | 5,666 |
| Nov 6, 2025 | 30.14 | 30.14 | 29.86 | 29.95 | 29.66 | -0.90% | 5,525 |
| Nov 5, 2025 | 30.20 | 30.26 | 30.20 | 30.22 | 29.94 | 0.83% | 2,984 |
| Nov 4, 2025 | 29.98 | 30.10 | 29.97 | 29.97 | 29.69 | -1.31% | 1,758 |
| Nov 3, 2025 | 30.31 | 30.39 | 30.29 | 30.37 | 30.08 | 0.06% | 6,518 |
| Oct 31, 2025 | 30.34 | 30.35 | 30.23 | 30.35 | 30.07 | 0.04% | 2,450 |
| Oct 30, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.05 | -0.36% | 151 |
| Oct 29, 2025 | 30.63 | 30.66 | 30.45 | 30.45 | 30.16 | -0.62% | 3,563 |