Fidelity Fundamental Global ex-U.S. ETF (FFGX)
BATS: FFGX · Real-Time Price · USD
24.44
-0.07 (-0.29%)
Dec 20, 2024, 4:00 PM EST - Market closed
FFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 24.58 | 24.58 | 24.44 | 24.44 | 24.44 | -0.29% | 175 |
| Dec 19, 2024 | 24.70 | 24.71 | 24.51 | 24.51 | 24.49 | -0.23% | 2,077 |
| Dec 18, 2024 | 25.02 | 25.02 | 24.57 | 24.57 | 24.54 | -2.41% | 473 |
| Dec 17, 2024 | 25.23 | 25.23 | 25.17 | 25.17 | 25.15 | -0.66% | 389 |
| Dec 16, 2024 | 25.35 | 25.35 | 25.34 | 25.34 | 25.32 | - | 330 |
| Dec 13, 2024 | 25.32 | 25.34 | 25.30 | 25.34 | 25.32 | -0.41% | 1,012 |
| Dec 12, 2024 | 25.56 | 25.56 | 25.45 | 25.45 | 25.42 | -0.93% | 610 |
| Dec 11, 2024 | 25.59 | 25.68 | 25.58 | 25.68 | 25.66 | 0.82% | 410 |
| Dec 10, 2024 | 25.70 | 25.70 | 25.45 | 25.47 | 25.45 | -1.07% | 661 |
| Dec 9, 2024 | 25.90 | 25.90 | 25.75 | 25.75 | 25.73 | 0.12% | 553 |
| Dec 6, 2024 | 25.70 | 25.72 | 25.70 | 25.72 | 25.69 | -0.31% | 394 |
| Dec 5, 2024 | 25.84 | 25.84 | 25.80 | 25.80 | 25.77 | 0.44% | 1,611 |
| Dec 4, 2024 | 25.93 | 25.93 | 25.65 | 25.69 | 25.66 | 0.43% | 570 |
| Dec 3, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.55 | 0.59% | 222 |
| Dec 2, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.40 | 0.41% | 82 |
| Nov 29, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.30 | 0.72% | 1,477 |
| Nov 27, 2024 | 25.08 | 25.15 | 25.08 | 25.14 | 25.12 | 0.18% | 1,477 |
| Nov 26, 2024 | 26.43 | 29.07 | 25.05 | 25.10 | 25.08 | -0.48% | 9,304 |
| Nov 25, 2024 | 25.74 | 25.74 | 25.15 | 25.22 | 25.20 | 0.52% | 1,009 |
| Nov 22, 2024 | 25.67 | 25.67 | 24.97 | 25.09 | 25.07 | 0.15% | 201,289 |