Fidelity Fundamental Developed International ETF (FFDI)
BATS: FFDI · Real-Time Price · USD
29.78
+0.22 (0.75%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 30.08 | 30.21 | 30.08 | 30.20 | 30.17 | 0.65% | 689 |
| Sep 12, 2025 | 29.96 | 30.01 | 29.96 | 30.01 | 29.97 | -0.30% | 360 |
| Sep 11, 2025 | 30.11 | 30.11 | 30.05 | 30.09 | 30.06 | 1.41% | 1,433 |
| Sep 10, 2025 | 29.87 | 29.87 | 29.68 | 29.68 | 29.64 | -0.21% | 1,792 |
| Sep 9, 2025 | 29.71 | 29.74 | 29.70 | 29.74 | 29.70 | -0.50% | 776 |
| Sep 8, 2025 | 29.71 | 29.89 | 29.71 | 29.89 | 29.85 | 1.25% | 3,641 |
| Sep 5, 2025 | 29.73 | 29.73 | 29.50 | 29.52 | 29.48 | 0.29% | 27,882 |
| Sep 4, 2025 | 29.26 | 29.43 | 29.26 | 29.43 | 29.40 | 0.95% | 3,963 |
| Sep 3, 2025 | 29.10 | 29.15 | 29.07 | 29.15 | 29.12 | 0.21% | 2,936 |
| Sep 2, 2025 | 29.15 | 29.15 | 28.99 | 29.09 | 29.06 | -1.29% | 2,960 |
| Aug 29, 2025 | 29.53 | 29.53 | 29.38 | 29.48 | 29.44 | -0.73% | 3,823 |
| Aug 28, 2025 | 29.69 | 29.72 | 29.69 | 29.69 | 29.66 | 0.28% | 1,979 |
| Aug 27, 2025 | 29.51 | 29.62 | 29.51 | 29.61 | 29.58 | -0.23% | 4,653 |
| Aug 26, 2025 | 29.80 | 29.80 | 29.63 | 29.68 | 29.65 | -0.19% | 5,179 |
| Aug 25, 2025 | 30.00 | 30.01 | 29.73 | 29.74 | 29.70 | -1.07% | 8,029 |
| Aug 22, 2025 | 30.09 | 30.12 | 30.04 | 30.06 | 30.03 | 1.47% | 1,194 |
| Aug 21, 2025 | 29.69 | 29.69 | 29.62 | 29.62 | 29.59 | -0.63% | 4,383 |
| Aug 20, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.78 | 0.01% | 41 |
| Aug 19, 2025 | 29.98 | 29.98 | 29.81 | 29.81 | 29.78 | -0.33% | 3,730 |
| Aug 18, 2025 | 29.91 | 29.94 | 29.89 | 29.91 | 29.87 | -0.17% | 1,143 |
| Aug 15, 2025 | 29.92 | 29.99 | 29.91 | 29.96 | 29.93 | 0.39% | 1,623 |
| Aug 14, 2025 | 29.71 | 29.87 | 29.71 | 29.84 | 29.81 | 0.04% | 4,741 |
| Aug 13, 2025 | 29.85 | 29.85 | 29.77 | 29.83 | 29.80 | 0.49% | 3,470 |
| Aug 12, 2025 | 29.56 | 29.68 | 29.56 | 29.68 | 29.65 | 0.85% | 2,302 |
| Aug 11, 2025 | 29.53 | 29.53 | 29.43 | 29.43 | 29.40 | -0.62% | 606 |
| Aug 8, 2025 | 29.68 | 29.68 | 29.62 | 29.62 | 29.59 | 0.27% | 1,094 |
| Aug 7, 2025 | 29.53 | 29.55 | 29.41 | 29.54 | 29.51 | 0.89% | 7,567 |
| Aug 6, 2025 | 29.20 | 29.30 | 29.20 | 29.28 | 29.25 | 0.89% | 5,410 |
| Aug 5, 2025 | 29.03 | 29.04 | 28.90 | 29.02 | 28.99 | -0.18% | 2,362 |
| Aug 4, 2025 | 28.92 | 29.10 | 28.92 | 29.07 | 29.04 | 1.30% | 5,953 |
| Aug 1, 2025 | 28.57 | 28.70 | 28.45 | 28.70 | 28.67 | -0.68% | 9,363 |
| Jul 31, 2025 | 29.07 | 29.07 | 28.90 | 28.90 | 28.87 | -1.08% | 494 |
| Jul 30, 2025 | 29.33 | 29.44 | 29.21 | 29.21 | 29.18 | -0.50% | 6,249 |
| Jul 29, 2025 | 29.33 | 29.40 | 29.33 | 29.36 | 29.33 | 0.48% | 3,685 |
| Jul 28, 2025 | 29.43 | 29.43 | 29.16 | 29.22 | 29.19 | -1.78% | 7,665 |
| Jul 25, 2025 | 29.60 | 29.76 | 29.59 | 29.75 | 29.71 | -0.48% | 5,434 |
| Jul 24, 2025 | 29.96 | 29.96 | 29.89 | 29.89 | 29.86 | -0.57% | 2,442 |
| Jul 23, 2025 | 29.67 | 30.07 | 29.67 | 30.06 | 30.03 | 1.98% | 3,830 |
| Jul 22, 2025 | 29.41 | 29.48 | 29.35 | 29.48 | 29.45 | 0.26% | 6,502 |
| Jul 21, 2025 | 29.46 | 29.52 | 29.35 | 29.40 | 29.37 | 0.42% | 4,262 |
| Jul 18, 2025 | 29.53 | 29.53 | 29.28 | 29.28 | 29.25 | -0.48% | 7,224 |