Fidelity Fundamental Developed International ETF (FFDI)
BATS: FFDI · Real-Time Price · USD
31.06
-0.82 (-2.58%)
At close: May 15, 2026, 4:00 PM EDT
31.06
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT
FFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 31.05 | 31.09 | 31.05 | 31.06 | 31.06 | -2.58% | 1,900 |
| May 14, 2026 | 31.93 | 31.98 | 31.88 | 31.88 | 31.88 | -0.35% | 1,299 |
| May 13, 2026 | 31.61 | 31.99 | 31.61 | 31.99 | 31.99 | 0.68% | 2,975 |
| May 12, 2026 | 31.76 | 31.77 | 31.64 | 31.77 | 31.77 | -0.49% | 3,397 |
| May 11, 2026 | 31.85 | 31.97 | 31.85 | 31.93 | 31.93 | -0.22% | 1,498 |
| May 8, 2026 | 31.90 | 32.00 | 31.87 | 32.00 | 32.00 | 0.97% | 2,995 |
| May 7, 2026 | 32.15 | 32.15 | 31.70 | 31.70 | 31.70 | -2.28% | 656 |
| May 6, 2026 | 28.34 | 32.47 | 28.34 | 32.44 | 32.44 | 3.00% | 7,128 |
| May 5, 2026 | 31.29 | 31.50 | 31.28 | 31.49 | 31.49 | 1.69% | 1,809 |
| May 4, 2026 | 31.29 | 31.29 | 30.97 | 30.97 | 30.97 | -1.79% | 1,665 |
| May 1, 2026 | 31.61 | 31.61 | 31.53 | 31.53 | 31.53 | -0.70% | 989 |
| Apr 30, 2026 | 31.37 | 31.76 | 31.32 | 31.76 | 31.76 | 2.89% | 4,442 |
| Apr 29, 2026 | 30.84 | 30.89 | 30.84 | 30.86 | 30.86 | -1.05% | 885 |
| Apr 28, 2026 | 31.20 | 31.20 | 31.19 | 31.19 | 31.19 | -0.86% | 564 |
| Apr 27, 2026 | 31.64 | 31.68 | 31.45 | 31.46 | 31.46 | -0.27% | 5,363 |
| Apr 24, 2026 | 31.44 | 31.55 | 31.44 | 31.55 | 31.55 | 0.62% | 1,059 |
| Apr 23, 2026 | 31.68 | 31.68 | 31.36 | 31.36 | 31.36 | -0.70% | 944 |
| Apr 22, 2026 | 31.67 | 31.67 | 31.58 | 31.58 | 31.58 | 0.60% | 324 |
| Apr 21, 2026 | 31.57 | 31.57 | 31.39 | 31.39 | 31.39 | -2.37% | 402 |
| Apr 20, 2026 | 32.15 | 32.15 | 31.96 | 32.15 | 32.15 | -0.56% | 1,174 |
| Apr 17, 2026 | 32.44 | 32.58 | 32.33 | 32.33 | 32.33 | 1.78% | 1,610 |
| Apr 16, 2026 | 31.91 | 32.02 | 31.70 | 31.77 | 31.77 | -0.51% | 4,789 |
| Apr 15, 2026 | 32.03 | 32.03 | 31.84 | 31.93 | 31.93 | -0.56% | 4,871 |
| Apr 14, 2026 | 32.05 | 32.18 | 32.02 | 32.11 | 32.11 | 0.90% | 3,495 |
| Apr 13, 2026 | 31.36 | 31.82 | 31.36 | 31.82 | 31.82 | 0.73% | 684 |
| Apr 10, 2026 | 31.67 | 31.67 | 31.56 | 31.59 | 31.59 | 0.41% | 2,337 |
| Apr 9, 2026 | 31.16 | 31.59 | 31.16 | 31.46 | 31.46 | -0.39% | 1,910 |
| Apr 8, 2026 | 31.61 | 31.77 | 31.51 | 31.59 | 31.59 | 4.58% | 5,427 |
| Apr 7, 2026 | 29.95 | 30.20 | 29.85 | 30.20 | 30.20 | -0.29% | 3,031 |
| Apr 6, 2026 | 30.10 | 30.30 | 30.08 | 30.29 | 30.29 | 0.65% | 11,631 |
| Apr 2, 2026 | 29.68 | 30.10 | 29.68 | 30.10 | 30.10 | -0.69% | 1,635 |
| Apr 1, 2026 | 30.35 | 30.46 | 30.31 | 30.31 | 30.31 | 2.16% | 4,546 |
| Mar 31, 2026 | 29.24 | 29.67 | 29.09 | 29.67 | 29.67 | 3.70% | 5,020 |
| Mar 30, 2026 | 28.93 | 28.93 | 28.58 | 28.61 | 28.61 | 0.06% | 2,774 |
| Mar 27, 2026 | 28.82 | 28.92 | 28.51 | 28.59 | 28.59 | -1.38% | 5,710 |
| Mar 26, 2026 | 29.26 | 29.44 | 28.99 | 28.99 | 28.99 | -2.79% | 2,754 |
| Mar 25, 2026 | 29.79 | 29.97 | 29.77 | 29.82 | 29.82 | 1.59% | 5,080 |
| Mar 24, 2026 | 29.12 | 29.39 | 29.12 | 29.35 | 29.35 | -0.87% | 1,855 |
| Mar 23, 2026 | 29.46 | 29.68 | 29.46 | 29.61 | 29.61 | 3.16% | 2,291 |
| Mar 20, 2026 | 29.65 | 29.65 | 28.70 | 28.70 | 28.70 | -3.56% | 2,194 |
| Mar 19, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.70 | -0.35% | 635 |
| Mar 18, 2026 | 30.23 | 30.23 | 29.87 | 29.87 | 29.81 | -1.45% | 4,838 |
| Mar 17, 2026 | 30.44 | 30.44 | 30.25 | 30.31 | 30.25 | 0.47% | 3,329 |
| Mar 16, 2026 | 30.66 | 30.66 | 30.07 | 30.17 | 30.10 | 2.10% | 2,235 |
| Mar 13, 2026 | 29.83 | 29.83 | 29.55 | 29.55 | 29.48 | -1.66% | 1,346 |
| Mar 12, 2026 | 29.94 | 30.14 | 29.94 | 30.04 | 29.98 | -1.50% | 737 |
| Mar 11, 2026 | 30.39 | 30.50 | 30.33 | 30.50 | 30.43 | -0.16% | 6,162 |
| Mar 10, 2026 | 30.57 | 30.86 | 30.55 | 30.55 | 30.48 | 0.30% | 1,297 |
| Mar 9, 2026 | 29.71 | 30.68 | 29.60 | 30.46 | 30.39 | 0.99% | 3,605 |
| Mar 6, 2026 | 29.77 | 30.24 | 29.77 | 30.16 | 30.09 | -0.91% | 4,267 |