Fidelity Global Government Bond Climate Aware UCITS ETF (ETR:FFGC)
Germany · Delayed Price · Currency is EUR 4.658
+0.004 (0.10%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FFGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.66 | 4.67 | 4.66 | 4.66 | 4.66 | 0.10% | 3,319 |
| Sep 21, 2026 | 4.65 | 4.67 | 4.65 | 4.65 | 4.65 | 0.28% | - |
| Sep 18, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.36% | - |
| Sep 17, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | 0.37% | 14,575 |
| Sep 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.05% | 1,587 |
| Sep 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.08% | - |
| Sep 14, 2026 | 4.65 | 4.65 | 4.64 | 4.64 | 4.64 | -0.26% | 350 |
| Sep 11, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.11% | 50 |
| Sep 10, 2026 | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | -0.46% | 1,121 |
| Sep 9, 2026 | 4.69 | 4.69 | 4.67 | 4.67 | 4.67 | -0.34% | 37 |
| Sep 8, 2026 | 4.69 | 4.69 | 4.68 | 4.69 | 4.69 | 0.09% | - |
| Sep 7, 2026 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | -0.19% | 54 |
| Sep 4, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.08% | 50 |
| Sep 3, 2026 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | 0.26% | 1,500 |
| Sep 2, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.07% | 50 |
| Sep 1, 2026 | 4.68 | 4.68 | 4.67 | 4.68 | 4.68 | -0.15% | 19,322 |
| Aug 31, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.46% | 50 |
| Aug 28, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | 0.05% | 8,998 |
| Aug 27, 2026 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | -0.07% | 14,570 |
| Aug 26, 2026 | 4.72 | 4.72 | 4.71 | 4.71 | 4.71 | 0.11% | 50 |
| Aug 25, 2026 | 4.70 | 4.71 | 4.70 | 4.70 | 4.70 | -0.11% | 115,237 |
| Aug 24, 2026 | 4.71 | 4.71 | 4.70 | 4.71 | 4.71 | 0.15% | 2,618 |
| Aug 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.05% | 152 |
| Aug 20, 2026 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | 0.05% | 1 |
| Aug 19, 2026 | 4.74 | 4.75 | 4.74 | 4.75 | 4.70 | 0.12% | - |
| Aug 18, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.69 | -0.19% | 350 |
| Aug 17, 2026 | 4.76 | 4.76 | 4.75 | 4.75 | 4.70 | -0.09% | - |
| Aug 14, 2026 | 4.76 | 4.76 | 4.75 | 4.75 | 4.71 | -0.18% | 6 |
| Aug 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.72 | -0.04% | 800 |
| Aug 12, 2026 | 4.76 | 4.77 | 4.76 | 4.76 | 4.72 | 0.11% | 653 |
| Aug 11, 2026 | 4.75 | 4.76 | 4.75 | 4.76 | 4.71 | 0.02% | 2,300 |
| Aug 10, 2026 | 4.77 | 4.77 | 4.76 | 4.76 | 4.71 | -0.22% | 203 |
| Aug 7, 2026 | 4.76 | 4.77 | 4.76 | 4.77 | 4.72 | 0.07% | - |
| Aug 6, 2026 | 4.77 | 4.77 | 4.76 | 4.76 | 4.72 | -0.08% | 50 |
| Aug 5, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.72 | 0.05% | 300 |
| Aug 4, 2026 | 4.76 | 4.77 | 4.76 | 4.77 | 4.72 | 0.22% | - |
| Aug 3, 2026 | 4.75 | 4.76 | 4.75 | 4.76 | 4.71 | 0.44% | 25,000 |
| Jul 31, 2026 | 4.75 | 4.75 | 4.73 | 4.73 | 4.69 | -0.27% | 50 |
| Jul 30, 2026 | 4.74 | 4.75 | 4.74 | 4.75 | 4.70 | 0.08% | 16,048 |
| Jul 29, 2026 | 4.75 | 4.76 | 4.74 | 4.74 | 4.70 | -0.26% | 15,052 |
| Jul 28, 2026 | 4.76 | 4.76 | 4.75 | 4.76 | 4.71 | 0.14% | 115,050 |
| Jul 27, 2026 | 4.76 | 4.76 | 4.74 | 4.75 | 4.70 | 0.24% | 86,391 |
| Jul 24, 2026 | 4.73 | 4.74 | 4.73 | 4.74 | 4.69 | 0.26% | 150 |
| Jul 23, 2026 | 4.73 | 4.74 | 4.73 | 4.73 | 4.68 | -0.28% | 204 |
| Jul 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.69 | -0.08% | 150 |
| Jul 21, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.70 | 0.11% | - |
| Jul 20, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.69 | -0.39% | - |
| Jul 17, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.71 | 0.06% | - |
| Jul 16, 2026 | 4.76 | 4.76 | 4.75 | 4.75 | 4.71 | 0.01% | 50 |
| Jul 15, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.71 | -0.18% | 9,525 |