Fidelity Fundamental Global ex-U.S. ETF (FFGX)
BATS: FFGX · Real-Time Price · USD
30.14
0.00 (-0.01%)
At close: Dec 19, 2025, 4:00 PM EST
30.14
0.00 (0.00%)
After-hours: Dec 19, 2025, 8:00 PM EST
FFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 30.12 | 30.28 | 30.12 | 30.14 | 30.14 | -0.01% | 11,096 |
| Dec 18, 2025 | 30.17 | 30.20 | 30.11 | 30.14 | 29.95 | 1.05% | 3,764 |
| Dec 17, 2025 | 30.16 | 30.16 | 29.80 | 29.83 | 29.64 | -0.93% | 2,217 |
| Dec 16, 2025 | 30.28 | 30.28 | 30.00 | 30.11 | 29.92 | -0.60% | 7,265 |
| Dec 15, 2025 | 30.32 | 30.38 | 30.29 | 30.29 | 30.10 | 0.33% | 675 |
| Dec 12, 2025 | 30.27 | 30.29 | 30.16 | 30.19 | 30.00 | -0.77% | 1,110 |
| Dec 11, 2025 | 30.34 | 30.48 | 30.34 | 30.43 | 30.23 | 0.18% | 3,590 |
| Dec 10, 2025 | 30.07 | 30.37 | 30.04 | 30.37 | 30.18 | 1.11% | 1,374 |
| Dec 9, 2025 | 30.11 | 30.11 | 30.00 | 30.04 | 29.85 | -0.25% | 1,125 |
| Dec 8, 2025 | 30.18 | 30.18 | 30.04 | 30.11 | 29.92 | -0.22% | 10,503 |
| Dec 5, 2025 | 30.34 | 30.38 | 30.14 | 30.18 | 29.99 | 0.28% | 4,054 |
| Dec 4, 2025 | 30.08 | 30.18 | 30.08 | 30.10 | 29.90 | 0.37% | 5,776 |
| Dec 3, 2025 | 29.96 | 30.00 | 29.96 | 29.99 | 29.79 | 0.38% | 773 |
| Dec 2, 2025 | 29.86 | 29.87 | 29.81 | 29.87 | 29.68 | 0.36% | 2,824 |
| Dec 1, 2025 | 29.88 | 29.88 | 29.74 | 29.77 | 29.58 | -0.73% | 2,146 |
| Nov 28, 2025 | 29.79 | 29.99 | 29.79 | 29.99 | 29.79 | 0.45% | 462 |
| Nov 26, 2025 | 29.72 | 29.90 | 29.72 | 29.85 | 29.66 | 0.84% | 966 |
| Nov 25, 2025 | 29.30 | 29.60 | 29.30 | 29.60 | 29.41 | 1.07% | 5,982 |
| Nov 24, 2025 | 29.12 | 29.29 | 29.12 | 29.29 | 29.10 | 0.47% | 3,039 |
| Nov 21, 2025 | 29.00 | 29.23 | 28.95 | 29.15 | 28.97 | 0.65% | 9,117 |
| Nov 20, 2025 | 29.62 | 29.64 | 28.96 | 28.96 | 28.78 | -1.38% | 1,855 |
| Nov 19, 2025 | 29.42 | 29.51 | 29.27 | 29.37 | 29.18 | -0.31% | 3,949 |
| Nov 18, 2025 | 29.34 | 29.51 | 29.34 | 29.46 | 29.27 | -0.91% | 1,863 |
| Nov 17, 2025 | 30.05 | 30.05 | 29.61 | 29.73 | 29.54 | -1.09% | 1,443 |
| Nov 14, 2025 | 29.79 | 30.17 | 29.79 | 30.06 | 29.87 | -0.39% | 3,706 |
| Nov 13, 2025 | 30.54 | 30.54 | 30.17 | 30.18 | 29.99 | -1.51% | 1,691 |
| Nov 12, 2025 | 30.57 | 30.65 | 30.53 | 30.64 | 30.44 | 0.39% | 6,256 |
| Nov 11, 2025 | 30.51 | 30.58 | 30.47 | 30.52 | 30.33 | 0.18% | 1,973 |
| Nov 10, 2025 | 30.41 | 30.47 | 30.40 | 30.47 | 30.27 | 1.29% | 1,758 |
| Nov 7, 2025 | 29.89 | 30.08 | 29.75 | 30.08 | 29.89 | -0.18% | 2,633 |
| Nov 6, 2025 | 30.13 | 30.15 | 30.05 | 30.13 | 29.94 | -1.00% | 1,096 |
| Nov 5, 2025 | 30.22 | 30.45 | 30.22 | 30.44 | 30.24 | 0.84% | 2,719 |
| Nov 4, 2025 | 30.23 | 30.33 | 30.18 | 30.19 | 29.99 | -1.68% | 792 |
| Nov 3, 2025 | 30.63 | 30.72 | 30.58 | 30.70 | 30.50 | 0.31% | 4,699 |
| Oct 31, 2025 | 30.57 | 30.66 | 30.54 | 30.61 | 30.41 | -0.31% | 954 |
| Oct 30, 2025 | 30.60 | 30.74 | 30.56 | 30.70 | 30.50 | -0.48% | 4,414 |
| Oct 29, 2025 | 31.01 | 31.06 | 30.82 | 30.85 | 30.65 | -0.20% | 1,512 |
| Oct 28, 2025 | 30.79 | 30.93 | 30.79 | 30.91 | 30.71 | 0.45% | 2,739 |
| Oct 27, 2025 | 30.82 | 30.83 | 30.74 | 30.77 | 30.57 | 0.89% | 5,886 |
| Oct 24, 2025 | 30.54 | 30.54 | 30.50 | 30.50 | 30.30 | 0.67% | 565 |
| Oct 23, 2025 | 30.23 | 30.31 | 30.23 | 30.30 | 30.10 | 0.83% | 7,714 |
| Oct 22, 2025 | 30.18 | 30.18 | 29.99 | 30.05 | 29.86 | -0.26% | 774 |
| Oct 21, 2025 | 30.22 | 30.22 | 30.13 | 30.13 | 29.93 | -0.64% | 1,275 |
| Oct 20, 2025 | 30.25 | 30.37 | 30.22 | 30.32 | 30.12 | 0.94% | 8,096 |
| Oct 17, 2025 | 29.89 | 30.04 | 29.80 | 30.04 | 29.84 | -0.06% | 949 |
| Oct 16, 2025 | 30.19 | 30.23 | 30.05 | 30.05 | 29.86 | 0.27% | 6,126 |
| Oct 15, 2025 | 30.02 | 30.03 | 29.97 | 29.97 | 29.78 | 0.62% | 2,039 |
| Oct 14, 2025 | 29.86 | 29.94 | 29.79 | 29.79 | 29.60 | 0.03% | 1,712 |
| Oct 13, 2025 | 29.69 | 29.79 | 29.69 | 29.78 | 29.59 | 1.56% | 1,723 |
| Oct 10, 2025 | 29.55 | 29.55 | 29.32 | 29.32 | 29.13 | -2.62% | 3,204 |