Fidelity Fundamental Global ex-U.S. ETF (FFGX)
BATS: FFGX · Real-Time Price · USD
26.03
-0.21 (-0.80%)
Feb 21, 2025, 4:00 PM EST - Market closed
FFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 26.10 | 26.10 | 26.03 | 26.03 | 26.03 | -0.80% | 357 |
| Feb 20, 2025 | 26.18 | 26.25 | 26.18 | 26.25 | 26.25 | 0.39% | 806 |
| Feb 19, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.90% | 78 |
| Feb 18, 2025 | 27.00 | 27.00 | 26.38 | 26.38 | 26.38 | 0.68% | 1,295 |
| Feb 14, 2025 | 26.19 | 26.20 | 26.18 | 26.20 | 26.20 | 0.53% | 7,941 |
| Feb 13, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.68% | 144 |
| Feb 12, 2025 | 25.71 | 25.89 | 25.71 | 25.89 | 25.89 | 0.18% | 513 |
| Feb 11, 2025 | 25.76 | 25.87 | 25.76 | 25.84 | 25.84 | 0.42% | 777 |
| Feb 10, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.73% | 254 |
| Feb 7, 2025 | 25.61 | 25.61 | 25.55 | 25.55 | 25.55 | -0.72% | 241 |
| Feb 6, 2025 | 25.68 | 25.73 | 25.68 | 25.73 | 25.73 | 0.32% | 347 |
| Feb 5, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.76% | 318 |
| Feb 4, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.59% | 164 |
| Feb 3, 2025 | 24.82 | 25.06 | 24.82 | 25.06 | 25.06 | -1.25% | 305 |
| Jan 31, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.83% | 302 |
| Jan 30, 2025 | 25.67 | 25.67 | 25.56 | 25.59 | 25.59 | 1.40% | 340 |
| Jan 29, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.02% | 165 |
| Jan 28, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.01% | 196 |
| Jan 27, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -1.29% | 177 |
| Jan 24, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.54% | 85 |
| Jan 23, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.53% | 31 |
| Jan 22, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.45% | 192 |
| Jan 21, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.86% | 142 |
| Jan 17, 2025 | 24.82 | 24.82 | 24.72 | 24.72 | 24.72 | 0.46% | 297 |
| Jan 16, 2025 | 24.59 | 24.69 | 24.59 | 24.61 | 24.61 | 0.67% | 475 |
| Jan 15, 2025 | 24.46 | 24.46 | 24.45 | 24.45 | 24.45 | 1.21% | 201 |
| Jan 14, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.62% | 81 |
| Jan 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.75% | 135 |
| Jan 10, 2025 | 24.20 | 24.20 | 24.16 | 24.19 | 24.19 | -1.30% | 205 |
| Jan 8, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.07% | 40 |
| Jan 7, 2025 | 24.59 | 24.59 | 24.52 | 24.52 | 24.52 | -0.21% | 214 |
| Jan 6, 2025 | 24.81 | 24.81 | 24.57 | 24.57 | 24.57 | 0.97% | 230 |
| Jan 3, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.51% | 7 |
| Jan 2, 2025 | 24.29 | 24.34 | 24.21 | 24.21 | 24.21 | -0.11% | 446 |
| Dec 31, 2024 | 24.32 | 24.32 | 24.24 | 24.24 | 24.24 | -0.27% | 241 |
| Dec 30, 2024 | 24.38 | 24.38 | 24.30 | 24.30 | 24.30 | -1.04% | 119 |
| Dec 27, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.48 | -0.55% | 57 |
| Dec 26, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.62 | 0.20% | 164 |
| Dec 24, 2024 | 24.66 | 24.67 | 24.65 | 24.65 | 24.57 | 0.28% | 2,010 |
| Dec 23, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.50 | 0.56% | 180 |
| Dec 20, 2024 | 24.58 | 24.58 | 24.44 | 24.44 | 24.36 | -0.29% | 175 |
| Dec 19, 2024 | 24.70 | 24.71 | 24.51 | 24.51 | 24.41 | -0.23% | 2,077 |
| Dec 18, 2024 | 25.02 | 25.02 | 24.57 | 24.57 | 24.47 | -2.41% | 473 |
| Dec 17, 2024 | 25.23 | 25.23 | 25.17 | 25.17 | 25.07 | -0.66% | 389 |
| Dec 16, 2024 | 25.35 | 25.35 | 25.34 | 25.34 | 25.24 | - | 330 |
| Dec 13, 2024 | 25.32 | 25.34 | 25.30 | 25.34 | 25.24 | -0.41% | 1,012 |
| Dec 12, 2024 | 25.56 | 25.56 | 25.45 | 25.45 | 25.35 | -0.93% | 610 |
| Dec 11, 2024 | 25.59 | 25.68 | 25.58 | 25.68 | 25.58 | 0.82% | 410 |
| Dec 10, 2024 | 25.70 | 25.70 | 25.45 | 25.47 | 25.37 | -1.07% | 661 |
| Dec 9, 2024 | 25.90 | 25.90 | 25.75 | 25.75 | 25.65 | 0.12% | 553 |
| Dec 6, 2024 | 25.70 | 25.72 | 25.70 | 25.72 | 25.62 | -0.31% | 394 |
| Dec 5, 2024 | 25.84 | 25.84 | 25.80 | 25.80 | 25.70 | 0.44% | 1,611 |
| Dec 4, 2024 | 25.93 | 25.93 | 25.65 | 25.69 | 25.59 | 0.43% | 570 |
| Dec 3, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.48 | 0.59% | 222 |
| Dec 2, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.33 | 0.41% | 82 |
| Nov 29, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.23 | 0.72% | 1,477 |
| Nov 27, 2024 | 25.08 | 25.15 | 25.08 | 25.14 | 25.05 | 0.18% | 1,477 |
| Nov 26, 2024 | 26.43 | 29.07 | 25.05 | 25.10 | 25.00 | -0.48% | 9,304 |
| Nov 25, 2024 | 25.74 | 25.74 | 25.15 | 25.22 | 25.12 | 0.52% | 1,009 |
| Nov 22, 2024 | 25.67 | 25.67 | 24.97 | 25.09 | 24.99 | 0.15% | 201,289 |