Fidelity Fundamental Global ex-U.S. ETF (FFGX)

FFGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	28.82	28.84	28.66	28.66	28.66	-0.38%	8,301
Jul 17, 2025	28.68	28.76	28.67	28.76	28.76	0.54%	1,839
Jul 16, 2025	28.43	28.61	28.39	28.61	28.61	0.51%	643
Jul 15, 2025	28.73	28.73	28.42	28.47	28.47	-0.44%	2,814
Jul 14, 2025	28.46	28.64	28.46	28.59	28.59	0.14%	2,078
Jul 11, 2025	28.63	28.63	28.55	28.55	28.55	-0.86%	763
Jul 10, 2025	28.84	28.84	28.69	28.80	28.80	-0.19%	1,876
Jul 9, 2025	28.80	28.88	28.80	28.86	28.86	0.48%	3,462
Jul 8, 2025	28.72	28.72	28.72	28.72	28.72	0.56%	206
Jul 7, 2025	28.71	28.71	28.46	28.56	28.56	-0.77%	8,812
Jul 3, 2025	28.73	28.80	28.73	28.78	28.78	0.25%	1,502
Jul 2, 2025	28.47	28.71	28.47	28.71	28.71	0.13%	4,515
Jul 1, 2025	28.76	28.76	28.60	28.67	28.67	-0.56%	2,724
Jun 30, 2025	28.70	28.83	28.70	28.83	28.83	0.33%	3,116
Jun 27, 2025	28.72	28.82	28.71	28.74	28.74	0.53%	3,197
Jun 26, 2025	28.47	28.64	28.47	28.59	28.59	1.18%	8,245
Jun 25, 2025	28.22	28.26	28.19	28.26	28.26	-0.22%	2,018
Jun 24, 2025	28.08	28.36	28.08	28.32	28.32	1.55%	4,560
Jun 23, 2025	27.73	27.89	27.73	27.89	27.89	0.60%	2,229
Jun 20, 2025	27.92	27.92	27.67	27.72	27.72	-1.39%	2,518
Jun 18, 2025	28.23	28.23	28.11	28.11	27.93	0.13%	28,492
Jun 17, 2025	28.32	28.32	28.07	28.08	27.89	-1.29%	872
Jun 16, 2025	28.51	28.63	28.44	28.44	28.25	0.89%	897
Jun 13, 2025	28.23	28.32	28.17	28.19	28.01	-1.53%	3,383
Jun 12, 2025	28.52	28.63	28.52	28.63	28.44	0.44%	475
Jun 11, 2025	29.22	29.22	28.50	28.51	28.32	0.14%	39,206
Jun 10, 2025	28.59	28.59	28.40	28.46	28.27	-0.30%	83,493
Jun 9, 2025	28.47	28.59	28.42	28.55	28.36	0.29%	25,109
Jun 6, 2025	28.46	28.50	28.42	28.47	28.28	0.36%	5,589
Jun 5, 2025	28.39	28.42	28.32	28.37	28.18	0.06%	2,267
Jun 4, 2025	28.27	28.35	28.27	28.35	28.16	0.71%	320
Jun 3, 2025	29.10	29.10	28.03	28.15	27.96	-0.31%	4,991
Jun 2, 2025	27.96	28.24	27.96	28.24	28.05	0.98%	2,114
May 30, 2025	27.86	27.96	27.86	27.96	27.78	-0.30%	2,931
May 29, 2025	28.10	28.10	28.01	28.05	27.86	0.15%	1,484
May 28, 2025	28.09	28.11	27.97	28.00	27.82	-0.87%	5,766
May 27, 2025	29.14	29.14	28.22	28.25	28.06	1.13%	4,957
May 23, 2025	27.71	27.93	27.71	27.93	27.75	0.23%	731
May 22, 2025	27.92	27.96	27.78	27.87	27.68	-0.12%	1,514
May 21, 2025	28.16	28.21	27.90	27.90	27.72	-0.59%	12,797
May 20, 2025	28.06	28.09	28.01	28.07	27.88	0.25%	3,224
May 19, 2025	27.83	28.00	27.83	28.00	27.81	0.80%	55,550
May 16, 2025	27.73	27.79	27.72	27.78	27.59	0.23%	2,088
May 15, 2025	27.74	27.76	27.66	27.71	27.53	0.82%	2,918
May 14, 2025	27.59	27.63	27.44	27.49	27.31	-0.07%	4,229
May 13, 2025	27.40	27.56	27.40	27.51	27.32	0.46%	1,955
May 12, 2025	27.31	27.39	27.31	27.38	27.20	0.88%	2,339
May 9, 2025	27.14	27.14	27.14	27.14	26.96	0.19%	212
May 8, 2025	27.19	27.24	27.09	27.09	26.91	-0.04%	8,465
May 7, 2025	27.11	27.11	27.02	27.10	26.92	-0.41%	1,244

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.