Fidelity Fundamental Global ex-U.S. ETF (FFGX)
BATS: FFGX · Real-Time Price · USD
30.61
-0.09 (-0.31%)
Oct 31, 2025, 4:00 PM EDT - Market closed
FFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30.57 | 30.66 | 30.54 | 30.61 | 30.61 | -0.31% | 954 |
| Oct 30, 2025 | 30.60 | 30.74 | 30.56 | 30.70 | 30.70 | -0.48% | 4,414 |
| Oct 29, 2025 | 31.01 | 31.06 | 30.82 | 30.85 | 30.85 | -0.20% | 1,512 |
| Oct 28, 2025 | 30.79 | 30.93 | 30.79 | 30.91 | 30.91 | 0.45% | 2,739 |
| Oct 27, 2025 | 30.82 | 30.83 | 30.74 | 30.77 | 30.77 | 0.89% | 5,886 |
| Oct 24, 2025 | 30.54 | 30.54 | 30.50 | 30.50 | 30.50 | 0.67% | 565 |
| Oct 23, 2025 | 30.23 | 30.31 | 30.23 | 30.30 | 30.30 | 0.83% | 7,714 |
| Oct 22, 2025 | 30.18 | 30.18 | 29.99 | 30.05 | 30.05 | -0.26% | 774 |
| Oct 21, 2025 | 30.22 | 30.22 | 30.13 | 30.13 | 30.13 | -0.64% | 1,275 |
| Oct 20, 2025 | 30.25 | 30.37 | 30.22 | 30.32 | 30.32 | 0.94% | 8,096 |
| Oct 17, 2025 | 29.89 | 30.04 | 29.80 | 30.04 | 30.04 | -0.06% | 949 |
| Oct 16, 2025 | 30.19 | 30.23 | 30.05 | 30.05 | 30.05 | 0.27% | 6,126 |
| Oct 15, 2025 | 30.02 | 30.03 | 29.97 | 29.97 | 29.97 | 0.62% | 2,039 |
| Oct 14, 2025 | 29.86 | 29.94 | 29.79 | 29.79 | 29.79 | 0.03% | 1,712 |
| Oct 13, 2025 | 29.69 | 29.79 | 29.69 | 29.78 | 29.78 | 1.56% | 1,723 |
| Oct 10, 2025 | 29.55 | 29.55 | 29.32 | 29.32 | 29.32 | -2.62% | 3,204 |
| Oct 9, 2025 | 30.26 | 30.26 | 30.11 | 30.11 | 30.11 | -0.97% | 307 |
| Oct 8, 2025 | 30.30 | 30.40 | 30.30 | 30.40 | 30.40 | 0.75% | 421 |
| Oct 7, 2025 | 30.37 | 30.37 | 30.17 | 30.18 | 30.18 | -0.86% | 1,107 |
| Oct 6, 2025 | 30.49 | 30.52 | 30.33 | 30.44 | 30.44 | 0.27% | 8,085 |
| Oct 3, 2025 | 30.25 | 30.40 | 30.25 | 30.36 | 30.36 | 0.81% | 1,782 |
| Oct 2, 2025 | 30.11 | 30.12 | 30.10 | 30.12 | 30.12 | 0.33% | 1,311 |
| Oct 1, 2025 | 30.01 | 30.07 | 29.99 | 30.02 | 30.02 | 0.42% | 1,078 |
| Sep 30, 2025 | 29.86 | 29.89 | 29.75 | 29.89 | 29.89 | 0.39% | 784 |
| Sep 29, 2025 | 29.76 | 29.78 | 29.73 | 29.77 | 29.77 | 0.68% | 2,533 |
| Sep 26, 2025 | 29.50 | 29.57 | 29.49 | 29.57 | 29.57 | 0.35% | 751 |
| Sep 25, 2025 | 29.44 | 29.48 | 29.31 | 29.47 | 29.47 | -0.68% | 1,406 |
| Sep 24, 2025 | 29.74 | 29.74 | 29.66 | 29.67 | 29.67 | -0.26% | 880 |
| Sep 23, 2025 | 29.93 | 29.93 | 29.73 | 29.75 | 29.75 | -0.16% | 1,457 |
| Sep 22, 2025 | 29.72 | 29.80 | 29.67 | 29.80 | 29.80 | 0.12% | 4,679 |
| Sep 19, 2025 | 29.87 | 29.87 | 29.71 | 29.76 | 29.76 | -0.49% | 2,720 |
| Sep 18, 2025 | 29.79 | 29.92 | 29.79 | 29.91 | 29.85 | 0.30% | 1,398 |
| Sep 17, 2025 | 29.97 | 29.97 | 29.82 | 29.82 | 29.77 | -0.06% | 2,174 |
| Sep 16, 2025 | 29.86 | 29.87 | 29.81 | 29.84 | 29.78 | 0.07% | 1,614 |
| Sep 15, 2025 | 29.79 | 29.85 | 29.73 | 29.81 | 29.76 | 0.66% | 5,069 |
| Sep 12, 2025 | 29.64 | 29.64 | 29.60 | 29.62 | 29.57 | -0.13% | 1,235 |
| Sep 11, 2025 | 29.48 | 29.69 | 29.48 | 29.66 | 29.61 | 1.43% | 1,965 |
| Sep 10, 2025 | 29.36 | 29.36 | 29.24 | 29.24 | 29.19 | 0.04% | 3,510 |
| Sep 9, 2025 | 29.24 | 29.26 | 29.19 | 29.23 | 29.18 | -0.28% | 2,434 |
| Sep 8, 2025 | 29.28 | 29.31 | 29.15 | 29.31 | 29.26 | 1.22% | 2,199 |
| Sep 5, 2025 | 29.01 | 29.01 | 28.92 | 28.96 | 28.91 | 0.62% | 1,805 |
| Sep 4, 2025 | 28.72 | 28.81 | 28.66 | 28.78 | 28.73 | 0.49% | 3,060 |
| Sep 3, 2025 | 28.68 | 28.68 | 28.64 | 28.64 | 28.59 | 0.29% | 522 |
| Sep 2, 2025 | 28.46 | 28.56 | 28.38 | 28.56 | 28.51 | -1.08% | 9,832 |
| Aug 29, 2025 | 28.81 | 28.87 | 28.81 | 28.87 | 28.82 | -0.49% | 340 |
| Aug 28, 2025 | 29.04 | 29.04 | 28.96 | 29.01 | 28.96 | 0.25% | 16,223 |
| Aug 27, 2025 | 28.88 | 28.94 | 28.81 | 28.94 | 28.89 | -0.26% | 2,260 |
| Aug 26, 2025 | 29.08 | 29.08 | 29.01 | 29.01 | 28.96 | -0.41% | 878 |
| Aug 25, 2025 | 29.33 | 29.35 | 29.12 | 29.13 | 29.08 | -0.78% | 5,727 |
| Aug 22, 2025 | 29.00 | 29.36 | 28.98 | 29.36 | 29.31 | 1.67% | 2,534 |