Fidelity Fundamental Developed International ETF (FFDI)
BATS: FFDI · Real-Time Price · USD
29.42
+0.12 (0.40%)
Jul 17, 2025, 4:00 PM - Market closed
FFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 29.25 | 29.46 | 29.25 | 29.42 | 29.42 | 0.40% | 12,476 |
| Jul 16, 2025 | 29.18 | 29.30 | 29.01 | 29.30 | 29.30 | 0.49% | 3,088 |
| Jul 15, 2025 | 29.40 | 29.40 | 29.10 | 29.16 | 29.16 | -1.06% | 2,910 |
| Jul 14, 2025 | 29.24 | 29.51 | 29.24 | 29.47 | 29.47 | 0.24% | 4,163 |
| Jul 11, 2025 | 29.38 | 29.42 | 29.38 | 29.40 | 29.40 | -1.17% | 2,443 |
| Jul 10, 2025 | 29.77 | 29.78 | 29.70 | 29.74 | 29.74 | -0.34% | 3,901 |
| Jul 9, 2025 | 29.74 | 29.85 | 29.72 | 29.85 | 29.85 | 0.77% | 5,022 |
| Jul 8, 2025 | 29.51 | 29.62 | 29.49 | 29.62 | 29.62 | 0.81% | 50,749 |
| Jul 7, 2025 | 29.50 | 29.53 | 29.38 | 29.38 | 29.38 | -0.51% | 2,541 |
| Jul 3, 2025 | 29.53 | 29.59 | 29.52 | 29.53 | 29.53 | 0.21% | 2,488 |
| Jul 2, 2025 | 29.30 | 29.49 | 29.30 | 29.47 | 29.47 | -0.11% | 2,727 |
| Jul 1, 2025 | 29.51 | 29.52 | 29.46 | 29.50 | 29.50 | -0.64% | 1,860 |
| Jun 30, 2025 | 29.57 | 29.72 | 29.57 | 29.69 | 29.69 | 0.18% | 9,098 |
| Jun 27, 2025 | 29.60 | 29.77 | 29.57 | 29.64 | 29.64 | 0.90% | 9,959 |
| Jun 26, 2025 | 29.14 | 29.37 | 29.14 | 29.37 | 29.37 | 1.42% | 41,206 |
| Jun 25, 2025 | 28.99 | 28.99 | 28.93 | 28.96 | 28.96 | -0.42% | 1,081 |
| Jun 24, 2025 | 28.92 | 29.09 | 28.87 | 29.08 | 29.08 | 1.26% | 5,257 |
| Jun 23, 2025 | 28.32 | 28.72 | 28.27 | 28.72 | 28.72 | 0.72% | 2,044 |
| Jun 20, 2025 | 28.58 | 28.58 | 28.51 | 28.51 | 28.51 | -1.79% | 778 |
| Jun 18, 2025 | 29.07 | 29.07 | 29.00 | 29.03 | 28.74 | 0.09% | 2,659 |
| Jun 17, 2025 | 29.19 | 29.19 | 29.00 | 29.01 | 28.71 | -1.38% | 3,472 |
| Jun 16, 2025 | 29.48 | 29.60 | 29.41 | 29.41 | 29.11 | 0.80% | 8,091 |
| Jun 13, 2025 | 29.18 | 29.30 | 29.11 | 29.18 | 28.88 | -1.51% | 5,081 |
| Jun 12, 2025 | 29.56 | 29.62 | 29.56 | 29.62 | 29.32 | 0.71% | 4,051 |
| Jun 11, 2025 | 29.53 | 29.56 | 29.41 | 29.41 | 29.12 | -0.17% | 13,829 |
| Jun 10, 2025 | 29.80 | 29.80 | 29.42 | 29.47 | 29.17 | -0.41% | 7,615 |
| Jun 9, 2025 | 29.51 | 29.66 | 29.51 | 29.59 | 29.29 | 0.06% | 5,479 |
| Jun 6, 2025 | 29.61 | 29.61 | 29.48 | 29.57 | 29.27 | 0.50% | 12,021 |
| Jun 5, 2025 | 29.48 | 29.51 | 29.35 | 29.42 | 29.13 | -0.02% | 2,212 |
| Jun 4, 2025 | 29.42 | 29.44 | 29.37 | 29.43 | 29.13 | 0.81% | 1,682 |
| Jun 3, 2025 | 29.09 | 29.19 | 29.09 | 29.19 | 28.90 | -0.73% | 1,184 |
| Jun 2, 2025 | 28.96 | 29.41 | 28.96 | 29.41 | 29.11 | 1.06% | 4,530 |
| May 30, 2025 | 29.08 | 29.10 | 29.08 | 29.10 | 28.81 | 0.02% | 550 |
| May 29, 2025 | 29.06 | 29.14 | 29.02 | 29.09 | 28.80 | 0.18% | 4,803 |
| May 28, 2025 | 29.61 | 29.61 | 29.04 | 29.04 | 28.75 | -1.25% | 2,461 |
| May 27, 2025 | 29.47 | 29.47 | 29.38 | 29.41 | 29.11 | 1.64% | 3,462 |
| May 23, 2025 | 28.55 | 28.93 | 28.55 | 28.93 | 28.64 | 0.12% | 1,438 |
| May 22, 2025 | 28.75 | 28.96 | 28.75 | 28.89 | 28.60 | -0.07% | 495 |
| May 21, 2025 | 29.19 | 29.22 | 28.91 | 28.91 | 28.62 | -0.58% | 5,166 |
| May 20, 2025 | 29.30 | 29.30 | 28.99 | 29.08 | 28.79 | 0.43% | 3,536 |
| May 19, 2025 | 28.98 | 28.98 | 28.74 | 28.96 | 28.67 | 0.87% | 6,158 |
| May 16, 2025 | 28.66 | 28.74 | 28.60 | 28.71 | 28.42 | 0.40% | 2,761 |
| May 15, 2025 | 28.28 | 28.62 | 28.28 | 28.59 | 28.31 | 1.18% | 2,812 |
| May 14, 2025 | 28.42 | 28.42 | 28.24 | 28.26 | 27.98 | -0.56% | 1,688 |
| May 13, 2025 | 28.26 | 28.45 | 28.26 | 28.42 | 28.13 | 0.53% | 4,251 |
| May 12, 2025 | 28.99 | 28.99 | 28.08 | 28.27 | 27.99 | 0.18% | 10,270 |
| May 9, 2025 | 28.17 | 28.28 | 28.14 | 28.22 | 27.93 | 0.09% | 4,398 |
| May 8, 2025 | 28.27 | 28.27 | 28.19 | 28.19 | 27.91 | 0.09% | 3,090 |
| May 7, 2025 | 28.16 | 28.27 | 28.09 | 28.17 | 27.88 | -0.33% | 4,418 |
| May 6, 2025 | 28.28 | 28.32 | 28.16 | 28.26 | 27.98 | 0.04% | 4,715 |