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

FFGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	34.00	34.00	33.06	33.06	33.06	-4.66%	471
Jun 4, 2026	34.49	34.76	34.43	34.68	34.68	-0.01%	8,396
Jun 3, 2026	34.75	34.81	34.68	34.68	34.68	-0.92%	5,276
Jun 2, 2026	34.87	35.02	34.74	35.00	35.00	1.03%	2,192
Jun 1, 2026	34.45	34.76	34.37	34.64	34.64	0.42%	6,750
May 29, 2026	34.64	34.64	34.46	34.50	34.50	-0.03%	1,170
May 28, 2026	34.16	34.51	34.16	34.51	34.51	0.09%	918
May 27, 2026	34.60	34.64	34.35	34.48	34.47	-0.22%	5,046
May 26, 2026	34.48	34.55	34.44	34.55	34.55	2.22%	4,092
May 22, 2026	33.85	33.96	33.80	33.80	33.80	-0.28%	2,586
May 21, 2026	33.48	34.14	33.48	33.89	33.89	0.65%	5,799
May 20, 2026	33.21	33.68	33.21	33.67	33.67	2.22%	2,232
May 19, 2026	32.94	33.15	32.80	32.94	32.94	-1.15%	4,313
May 18, 2026	33.53	33.53	33.04	33.33	33.33	0.78%	4,396
May 15, 2026	33.16	33.23	33.06	33.07	33.07	-3.00%	3,760
May 14, 2026	34.13	34.19	34.09	34.09	34.09	0.01%	1,004
May 13, 2026	33.82	34.09	33.82	34.09	34.09	1.01%	1,376
May 12, 2026	33.79	33.80	33.50	33.75	33.74	-1.79%	1,498
May 11, 2026	34.28	34.36	34.20	34.36	34.36	0.24%	3,780
May 8, 2026	34.19	34.33	34.17	34.28	34.28	1.19%	1,144
May 7, 2026	34.52	34.52	33.85	33.88	33.88	-1.77%	3,905
May 6, 2026	34.92	34.92	34.34	34.49	34.49	3.13%	3,158
May 5, 2026	33.27	33.49	33.25	33.44	33.44	1.81%	10,680
May 4, 2026	33.10	33.24	32.73	32.85	32.85	-1.10%	7,746
May 1, 2026	33.17	33.36	33.17	33.21	33.21	-0.26%	2,122
Apr 30, 2026	32.85	33.30	32.85	33.30	33.30	2.49%	4,628
Apr 29, 2026	32.71	32.71	32.41	32.49	32.49	-0.57%	5,630
Apr 28, 2026	32.59	32.75	32.58	32.68	32.68	-1.15%	6,445
Apr 27, 2026	33.12	33.21	33.02	33.06	33.06	-0.13%	5,755
Apr 24, 2026	32.98	33.14	32.91	33.10	33.10	1.07%	5,218
Apr 23, 2026	33.07	33.07	32.48	32.75	32.75	-0.87%	18,739
Apr 22, 2026	32.97	33.12	32.93	33.03	33.03	1.07%	21,168
Apr 21, 2026	33.11	33.11	32.68	32.69	32.69	-2.25%	9,710
Apr 20, 2026	33.33	33.49	33.33	33.44	33.44	-0.78%	25,820
Apr 17, 2026	33.74	33.96	33.57	33.70	33.70	2.01%	20,095
Apr 16, 2026	33.06	33.20	32.94	33.04	33.04	-0.30%	44,650
Apr 15, 2026	33.06	33.19	33.06	33.14	33.14	-0.24%	4,608
Apr 14, 2026	33.08	33.30	33.08	33.22	33.21	1.21%	5,856
Apr 13, 2026	32.24	32.82	32.24	32.82	32.82	0.73%	7,237
Apr 10, 2026	32.50	32.63	32.47	32.58	32.58	0.43%	7,333
Apr 9, 2026	32.27	32.55	32.11	32.44	32.44	-0.59%	8,519
Apr 8, 2026	32.68	32.69	32.40	32.63	32.63	5.28%	30,589
Apr 7, 2026	30.83	31.04	30.55	31.00	31.00	0.07%	5,462
Apr 6, 2026	30.87	31.05	30.81	30.97	30.97	0.50%	8,421
Apr 2, 2026	30.21	30.82	30.09	30.82	30.82	-0.80%	8,930
Apr 1, 2026	30.92	31.24	30.92	31.07	31.07	1.94%	1,885
Mar 31, 2026	29.69	30.48	29.69	30.48	30.48	3.99%	5,885
Mar 30, 2026	29.72	29.72	29.24	29.31	29.31	-0.30%	5,023
Mar 27, 2026	29.60	29.60	29.31	29.40	29.40	-1.09%	10,466
Mar 26, 2026	30.23	30.29	29.72	29.72	29.72	-3.16%	3,559

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.