Fidelity Fundamental Developed International ETF (FFDI)
BATS: FFDI · Real-Time Price · USD
28.27
+0.05 (0.19%)
At close: May 12, 2025, 4:00 PM
28.27
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.99 | 28.99 | 28.08 | 28.27 | 28.27 | 0.18% | 10,270 |
| May 9, 2025 | 28.17 | 28.28 | 28.14 | 28.22 | 28.22 | 0.09% | 4,398 |
| May 8, 2025 | 28.27 | 28.27 | 28.19 | 28.19 | 28.19 | 0.09% | 3,090 |
| May 7, 2025 | 28.16 | 28.27 | 28.09 | 28.17 | 28.17 | -0.33% | 4,418 |
| May 6, 2025 | 28.28 | 28.32 | 28.16 | 28.26 | 28.26 | 0.04% | 4,715 |
| May 5, 2025 | 28.55 | 28.55 | 28.24 | 28.25 | 28.25 | 0.05% | 3,551 |
| May 2, 2025 | 28.12 | 28.29 | 28.12 | 28.24 | 28.24 | 2.08% | 3,599 |
| May 1, 2025 | 27.74 | 27.78 | 27.66 | 27.66 | 27.66 | -0.10% | 6,227 |
| Apr 30, 2025 | 27.60 | 27.74 | 27.51 | 27.69 | 27.69 | -0.05% | 4,251 |
| Apr 29, 2025 | 27.56 | 27.74 | 27.54 | 27.70 | 27.70 | 0.38% | 3,807 |
| Apr 28, 2025 | 27.60 | 27.60 | 27.49 | 27.60 | 27.60 | 0.39% | 5,476 |
| Apr 25, 2025 | 27.32 | 27.49 | 27.28 | 27.49 | 27.49 | 0.85% | 7,703 |
| Apr 24, 2025 | 27.03 | 27.26 | 27.03 | 27.26 | 27.26 | 1.40% | 5,821 |
| Apr 23, 2025 | 26.96 | 26.96 | 26.88 | 26.89 | 26.89 | 0.59% | 5,202 |
| Apr 22, 2025 | 26.73 | 26.82 | 26.65 | 26.73 | 26.73 | 2.03% | 1,777 |
| Apr 21, 2025 | 26.25 | 26.26 | 26.06 | 26.19 | 26.19 | -0.95% | 1,413 |
| Apr 17, 2025 | 26.41 | 26.58 | 26.37 | 26.45 | 26.45 | 1.02% | 10,477 |
| Apr 16, 2025 | 26.49 | 26.49 | 26.12 | 26.18 | 26.18 | -0.82% | 4,057 |
| Apr 15, 2025 | 26.38 | 26.46 | 26.32 | 26.40 | 26.40 | 1.31% | 7,130 |
| Apr 14, 2025 | 25.89 | 26.06 | 25.79 | 26.06 | 26.06 | 1.24% | 3,847 |
| Apr 11, 2025 | 25.37 | 25.77 | 25.36 | 25.74 | 25.74 | 2.71% | 34,132 |
| Apr 10, 2025 | 24.96 | 25.06 | 24.51 | 25.06 | 25.06 | -1.52% | 4,728 |
| Apr 9, 2025 | 23.48 | 25.45 | 23.48 | 25.45 | 25.45 | 8.34% | 5,095 |
| Apr 8, 2025 | 24.42 | 24.42 | 23.49 | 23.49 | 23.49 | -0.28% | 4,295 |
| Apr 7, 2025 | 24.27 | 24.37 | 23.27 | 23.55 | 23.55 | -2.93% | 3,831 |
| Apr 4, 2025 | 24.95 | 24.97 | 24.27 | 24.27 | 24.27 | -6.38% | 33,885 |
| Apr 3, 2025 | 26.11 | 26.17 | 25.86 | 25.92 | 25.92 | -2.10% | 4,014 |
| Apr 2, 2025 | 26.21 | 26.48 | 26.21 | 26.48 | 26.48 | 0.84% | 3,326 |
| Apr 1, 2025 | 26.17 | 26.49 | 26.11 | 26.26 | 26.26 | 0.14% | 56,037 |
| Mar 31, 2025 | 26.07 | 26.22 | 26.03 | 26.22 | 26.22 | -0.99% | 1,626 |
| Mar 28, 2025 | 26.49 | 26.49 | 26.44 | 26.48 | 26.48 | -1.04% | 2,314 |
| Mar 27, 2025 | 26.74 | 26.78 | 26.74 | 26.76 | 26.76 | 0.11% | 16,730 |
| Mar 26, 2025 | 27.46 | 27.46 | 26.64 | 26.73 | 26.73 | -1.53% | 4,941 |
| Mar 25, 2025 | 27.42 | 27.42 | 27.08 | 27.15 | 27.15 | 0.63% | 6,745 |
| Mar 24, 2025 | 26.96 | 26.98 | 26.87 | 26.98 | 26.98 | 0.21% | 8,218 |
| Mar 21, 2025 | 27.42 | 27.42 | 26.91 | 26.92 | 26.92 | -1.08% | 4,650 |
| Mar 20, 2025 | 27.10 | 27.21 | 27.10 | 27.21 | 27.17 | -0.98% | 2,865 |
| Mar 19, 2025 | 27.28 | 27.52 | 27.28 | 27.48 | 27.44 | 0.45% | 2,654 |
| Mar 18, 2025 | 27.63 | 27.63 | 27.19 | 27.36 | 27.31 | -0.07% | 5,107 |
| Mar 17, 2025 | 27.29 | 27.43 | 27.28 | 27.38 | 27.33 | 1.16% | 2,614 |
| Mar 14, 2025 | 26.85 | 27.07 | 26.85 | 27.07 | 27.02 | 2.12% | 4,205 |
| Mar 13, 2025 | 26.58 | 26.58 | 26.45 | 26.50 | 26.46 | -0.89% | 1,723 |
| Mar 12, 2025 | 26.59 | 26.78 | 26.54 | 26.74 | 26.69 | 1.23% | 11,454 |
| Mar 11, 2025 | 26.42 | 26.45 | 26.22 | 26.41 | 26.37 | 0.01% | 1,688 |
| Mar 10, 2025 | 27.00 | 27.00 | 26.19 | 26.41 | 26.36 | -3.10% | 11,842 |
| Mar 7, 2025 | 27.07 | 27.25 | 27.00 | 27.25 | 27.21 | 0.75% | 33,242 |
| Mar 6, 2025 | 27.15 | 27.26 | 27.01 | 27.05 | 27.00 | -1.41% | 6,166 |
| Mar 5, 2025 | 27.08 | 27.47 | 27.08 | 27.44 | 27.39 | 2.64% | 13,079 |
| Mar 4, 2025 | 26.31 | 26.97 | 26.19 | 26.73 | 26.68 | 0.30% | 6,503 |
| Mar 3, 2025 | 26.86 | 26.97 | 26.58 | 26.65 | 26.60 | 1.77% | 16,742 |