Fidelity Fundamental Global ex-U.S. ETF (FFGX)
BATS: FFGX · Real-Time Price · USD
26.30
+0.31 (1.20%)
Apr 24, 2025, 4:00 PM EDT - Market closed
FFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 26.05 | 26.87 | 25.80 | 25.99 | 25.99 | 0.79% | 476,935 |
| Apr 22, 2025 | 25.20 | 25.89 | 25.20 | 25.79 | 25.79 | 1.96% | 7,238 |
| Apr 21, 2025 | 25.36 | 25.36 | 25.16 | 25.29 | 25.29 | -0.59% | 5,490 |
| Apr 17, 2025 | 25.44 | 25.57 | 25.44 | 25.44 | 25.44 | 0.88% | 2,155 |
| Apr 16, 2025 | 24.34 | 25.44 | 24.34 | 25.22 | 25.22 | -0.97% | 1,163 |
| Apr 15, 2025 | 25.38 | 25.59 | 25.38 | 25.47 | 25.47 | 1.10% | 2,679 |
| Apr 14, 2025 | 25.15 | 25.21 | 25.11 | 25.19 | 25.19 | 0.84% | 1,529 |
| Apr 11, 2025 | 24.36 | 24.98 | 24.36 | 24.98 | 24.98 | 2.97% | 906 |
| Apr 10, 2025 | 24.21 | 24.26 | 23.78 | 24.26 | 24.26 | -1.71% | 6,736 |
| Apr 9, 2025 | 22.90 | 24.68 | 22.86 | 24.68 | 24.68 | 8.04% | 2,089 |
| Apr 8, 2025 | 24.24 | 24.24 | 22.72 | 22.85 | 22.85 | -0.58% | 4,350 |
| Apr 7, 2025 | 22.88 | 23.07 | 22.70 | 22.98 | 22.98 | -2.78% | 8,903 |
| Apr 4, 2025 | 24.40 | 24.40 | 23.64 | 23.64 | 23.64 | -6.79% | 2,113 |
| Apr 3, 2025 | 25.55 | 25.57 | 25.36 | 25.36 | 25.36 | -2.32% | 912 |
| Apr 2, 2025 | 25.90 | 25.98 | 25.88 | 25.96 | 25.96 | 0.69% | 1,716 |
| Apr 1, 2025 | 25.79 | 25.84 | 25.78 | 25.78 | 25.78 | 0.20% | 21,107 |
| Mar 31, 2025 | 25.47 | 25.73 | 25.47 | 25.73 | 25.73 | -0.76% | 54,528 |
| Mar 28, 2025 | 26.01 | 26.01 | 25.87 | 25.93 | 25.93 | -1.67% | 2,532 |
| Mar 27, 2025 | 26.24 | 26.37 | 26.23 | 26.37 | 26.37 | 0.46% | 44,236 |
| Mar 26, 2025 | 26.47 | 26.47 | 26.20 | 26.24 | 26.24 | -1.26% | 34,737 |
| Mar 25, 2025 | 26.58 | 26.60 | 26.58 | 26.58 | 26.58 | 0.26% | 918 |
| Mar 24, 2025 | 26.48 | 26.51 | 26.39 | 26.51 | 26.51 | 0.58% | 8,311 |
| Mar 21, 2025 | 25.70 | 26.40 | 25.70 | 26.36 | 26.36 | -1.10% | 4,550 |
| Mar 20, 2025 | 26.66 | 26.66 | 26.65 | 26.65 | 26.58 | -0.84% | 2,167 |
| Mar 19, 2025 | 26.38 | 26.87 | 26.38 | 26.87 | 26.81 | 0.53% | 2,066 |
| Mar 18, 2025 | 26.62 | 26.74 | 26.62 | 26.73 | 26.67 | -0.40% | 9,936 |
| Mar 17, 2025 | 26.70 | 26.88 | 26.70 | 26.84 | 26.78 | 1.42% | 146,292 |
| Mar 14, 2025 | 26.35 | 26.48 | 26.35 | 26.46 | 26.40 | 2.27% | 1,248 |
| Mar 13, 2025 | 25.96 | 25.96 | 25.88 | 25.88 | 25.82 | -0.90% | 247 |
| Mar 12, 2025 | 26.10 | 26.14 | 26.02 | 26.11 | 26.05 | 0.84% | 6,552 |
| Mar 11, 2025 | 25.80 | 25.95 | 25.65 | 25.90 | 25.83 | 0.73% | 5,322 |
| Mar 10, 2025 | 26.54 | 26.54 | 25.62 | 25.71 | 25.65 | -3.15% | 1,724 |
| Mar 7, 2025 | 26.43 | 26.54 | 26.40 | 26.54 | 26.48 | 0.56% | 507 |
| Mar 6, 2025 | 26.50 | 26.63 | 26.38 | 26.40 | 26.33 | -1.16% | 1,299 |
| Mar 5, 2025 | 26.45 | 26.71 | 26.39 | 26.71 | 26.64 | 3.09% | 15,297 |
| Mar 4, 2025 | 25.61 | 26.13 | 25.52 | 25.91 | 25.84 | 0.34% | 1,746 |
| Mar 3, 2025 | 26.05 | 26.13 | 25.82 | 25.82 | 25.75 | 0.80% | 9,159 |
| Feb 28, 2025 | 25.45 | 25.61 | 25.45 | 25.61 | 25.55 | -0.07% | 484 |
| Feb 27, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.57 | -1.47% | 156 |
| Feb 26, 2025 | 26.11 | 26.12 | 26.01 | 26.01 | 25.95 | 0.14% | 6,149 |
| Feb 25, 2025 | 26.02 | 26.02 | 25.91 | 25.98 | 25.91 | 0.42% | 10,474 |
| Feb 24, 2025 | 25.96 | 25.98 | 25.87 | 25.87 | 25.81 | -0.64% | 13,123 |
| Feb 21, 2025 | 26.10 | 26.10 | 26.03 | 26.03 | 25.97 | -0.80% | 357 |
| Feb 20, 2025 | 26.18 | 26.25 | 26.18 | 26.25 | 26.18 | 0.39% | 806 |
| Feb 19, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.08 | -0.90% | 78 |
| Feb 18, 2025 | 27.00 | 27.00 | 26.38 | 26.38 | 26.32 | 0.68% | 1,295 |
| Feb 14, 2025 | 26.19 | 26.20 | 26.18 | 26.20 | 26.14 | 0.53% | 7,941 |
| Feb 13, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.00 | 0.68% | 144 |
| Feb 12, 2025 | 25.71 | 25.89 | 25.71 | 25.89 | 25.82 | 0.18% | 513 |
| Feb 11, 2025 | 25.76 | 25.87 | 25.76 | 25.84 | 25.78 | 0.42% | 777 |