Skip to main content
Fidelity Fundamental Global ex-U.S. ETF (FFGX)
BATS: FFGX · Real-Time Price · USD
25.93
-0.44 (-1.67%)
At close: Mar 28, 2025, 4:00 PM
25.42
-0.51 (-1.95%)
After-hours: Mar 28, 2025, 7:38 PM EST

FFGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202526.0126.0125.8725.9325.93-1.67%2,532
Mar 27, 202526.2426.3726.2326.3726.370.46%44,236
Mar 26, 202526.4726.4726.2026.2426.24-1.26%34,737
Mar 25, 202526.5826.6026.5826.5826.580.26%918
Mar 24, 202526.4826.5126.3926.5126.510.58%8,311
Mar 21, 202525.7026.4025.7026.3626.36-1.10%4,550
Mar 20, 202526.6626.6626.6526.6526.58-0.84%2,167
Mar 19, 202526.3826.8726.3826.8726.810.53%2,066
Mar 18, 202526.6226.7426.6226.7326.67-0.40%9,936
Mar 17, 202526.7026.8826.7026.8426.781.42%146,292
Mar 14, 202526.3526.4826.3526.4626.402.27%1,248
Mar 13, 202525.9625.9625.8825.8825.82-0.90%247
Mar 12, 202526.1026.1426.0226.1126.050.84%6,552
Mar 11, 202525.8025.9525.6525.9025.830.73%5,322
Mar 10, 202526.5426.5425.6225.7125.65-3.15%1,724
Mar 7, 202526.4326.5426.4026.5426.480.56%507
Mar 6, 202526.5026.6326.3826.4026.33-1.16%1,299
Mar 5, 202526.4526.7126.3926.7126.643.09%15,297
Mar 4, 202525.6126.1325.5225.9125.840.34%1,746
Mar 3, 202526.0526.1325.8225.8225.750.80%9,159
Feb 28, 202525.4525.6125.4525.6125.55-0.07%484
Feb 27, 202525.6325.6325.6325.6325.57-1.47%156
Feb 26, 202526.1126.1226.0126.0125.950.14%6,149
Feb 25, 202526.0226.0225.9125.9825.910.42%10,474
Feb 24, 202525.9625.9825.8725.8725.81-0.64%13,123
Feb 21, 202526.1026.1026.0326.0325.97-0.80%357
Feb 20, 202526.1826.2526.1826.2526.180.39%806
Feb 19, 202526.1426.1426.1426.1426.08-0.90%78
Feb 18, 202527.0027.0026.3826.3826.320.68%1,295
Feb 14, 202526.1926.2026.1826.2026.140.53%7,941
Feb 13, 202526.0626.0626.0626.0626.000.68%144
Feb 12, 202525.7125.8925.7125.8925.820.18%513
Feb 11, 202525.7625.8725.7625.8425.780.42%777
Feb 10, 202525.7325.7325.7325.7325.670.73%254
Feb 7, 202525.6125.6125.5525.5525.48-0.72%241
Feb 6, 202525.6825.7325.6825.7325.670.32%347
Feb 5, 202525.6525.6525.6525.6525.590.76%318
Feb 4, 202525.4625.4625.4625.4625.401.59%164
Feb 3, 202524.8225.0624.8225.0625.00-1.25%305
Jan 31, 202525.3825.3825.3825.3825.32-0.83%302
Jan 30, 202525.6725.6725.5625.5925.531.40%340
Jan 29, 202525.2325.2325.2325.2325.17-0.02%165
Jan 28, 202525.2425.2425.2425.2425.180.01%196
Jan 27, 202525.2425.2425.2425.2425.18-1.29%177
Jan 24, 202525.5725.5725.5725.5725.510.54%85
Jan 23, 202525.4325.4325.4325.4325.370.53%31
Jan 22, 202525.3025.3025.3025.3025.230.45%192
Jan 21, 202525.1825.1825.1825.1825.121.86%142
Jan 17, 202524.8224.8224.7224.7224.660.46%297
Jan 16, 202524.5924.6924.5924.6124.550.67%475