Fidelity Fundamental Developed International ETF (FFDI)
BATS: FFDI · Real-Time Price · USD
29.96
+0.12 (0.39%)
Aug 15, 2025, 4:00 PM - Market closed
FFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.92 | 29.99 | 29.91 | 29.96 | 29.96 | 0.39% | 1,623 |
| Aug 14, 2025 | 29.71 | 29.87 | 29.71 | 29.84 | 29.84 | 0.04% | 4,741 |
| Aug 13, 2025 | 29.85 | 29.85 | 29.77 | 29.83 | 29.83 | 0.49% | 3,470 |
| Aug 12, 2025 | 29.56 | 29.68 | 29.56 | 29.68 | 29.68 | 0.85% | 2,302 |
| Aug 11, 2025 | 29.53 | 29.53 | 29.43 | 29.43 | 29.43 | -0.62% | 606 |
| Aug 8, 2025 | 29.68 | 29.68 | 29.62 | 29.62 | 29.62 | 0.27% | 1,094 |
| Aug 7, 2025 | 29.53 | 29.55 | 29.41 | 29.54 | 29.54 | 0.89% | 7,567 |
| Aug 6, 2025 | 29.20 | 29.30 | 29.20 | 29.28 | 29.28 | 0.89% | 5,410 |
| Aug 5, 2025 | 29.03 | 29.04 | 28.90 | 29.02 | 29.02 | -0.18% | 2,362 |
| Aug 4, 2025 | 28.92 | 29.10 | 28.92 | 29.07 | 29.07 | 1.30% | 5,953 |
| Aug 1, 2025 | 28.57 | 28.70 | 28.45 | 28.70 | 28.70 | -0.68% | 9,363 |
| Jul 31, 2025 | 29.07 | 29.07 | 28.90 | 28.90 | 28.90 | -1.08% | 494 |
| Jul 30, 2025 | 29.33 | 29.44 | 29.21 | 29.21 | 29.21 | -0.50% | 6,249 |
| Jul 29, 2025 | 29.33 | 29.40 | 29.33 | 29.36 | 29.36 | 0.48% | 3,685 |
| Jul 28, 2025 | 29.43 | 29.43 | 29.16 | 29.22 | 29.22 | -1.78% | 7,665 |
| Jul 25, 2025 | 29.60 | 29.76 | 29.59 | 29.75 | 29.75 | -0.48% | 5,434 |
| Jul 24, 2025 | 29.96 | 29.96 | 29.89 | 29.89 | 29.89 | -0.57% | 2,442 |
| Jul 23, 2025 | 29.67 | 30.07 | 29.67 | 30.06 | 30.06 | 1.98% | 3,830 |
| Jul 22, 2025 | 29.41 | 29.48 | 29.35 | 29.48 | 29.48 | 0.26% | 6,502 |
| Jul 21, 2025 | 29.46 | 29.52 | 29.35 | 29.40 | 29.40 | 0.42% | 4,262 |
| Jul 18, 2025 | 29.53 | 29.53 | 29.28 | 29.28 | 29.28 | -0.48% | 7,224 |
| Jul 17, 2025 | 29.25 | 29.46 | 29.25 | 29.42 | 29.42 | 0.40% | 12,476 |
| Jul 16, 2025 | 29.18 | 29.30 | 29.01 | 29.30 | 29.30 | 0.49% | 3,088 |
| Jul 15, 2025 | 29.40 | 29.40 | 29.10 | 29.16 | 29.16 | -1.06% | 2,910 |
| Jul 14, 2025 | 29.24 | 29.51 | 29.24 | 29.47 | 29.47 | 0.24% | 4,163 |
| Jul 11, 2025 | 29.38 | 29.42 | 29.38 | 29.40 | 29.40 | -1.17% | 2,443 |
| Jul 10, 2025 | 29.77 | 29.78 | 29.70 | 29.74 | 29.74 | -0.34% | 3,901 |
| Jul 9, 2025 | 29.74 | 29.85 | 29.72 | 29.85 | 29.85 | 0.77% | 5,022 |
| Jul 8, 2025 | 29.51 | 29.62 | 29.49 | 29.62 | 29.62 | 0.81% | 50,749 |
| Jul 7, 2025 | 29.50 | 29.53 | 29.38 | 29.38 | 29.38 | -0.51% | 2,541 |
| Jul 3, 2025 | 29.53 | 29.59 | 29.52 | 29.53 | 29.53 | 0.21% | 2,488 |
| Jul 2, 2025 | 29.30 | 29.49 | 29.30 | 29.47 | 29.47 | -0.11% | 2,727 |
| Jul 1, 2025 | 29.51 | 29.52 | 29.46 | 29.50 | 29.50 | -0.64% | 1,860 |
| Jun 30, 2025 | 29.57 | 29.72 | 29.57 | 29.69 | 29.69 | 0.18% | 9,098 |
| Jun 27, 2025 | 29.60 | 29.77 | 29.57 | 29.64 | 29.64 | 0.90% | 9,959 |
| Jun 26, 2025 | 29.14 | 29.37 | 29.14 | 29.37 | 29.37 | 1.42% | 41,206 |
| Jun 25, 2025 | 28.99 | 28.99 | 28.93 | 28.96 | 28.96 | -0.42% | 1,081 |
| Jun 24, 2025 | 28.92 | 29.09 | 28.87 | 29.08 | 29.08 | 1.26% | 5,257 |
| Jun 23, 2025 | 28.32 | 28.72 | 28.27 | 28.72 | 28.72 | 0.72% | 2,044 |
| Jun 20, 2025 | 28.58 | 28.58 | 28.51 | 28.51 | 28.51 | -1.79% | 778 |
| Jun 18, 2025 | 29.07 | 29.07 | 29.00 | 29.03 | 28.74 | 0.09% | 2,659 |
| Jun 17, 2025 | 29.19 | 29.19 | 29.00 | 29.01 | 28.71 | -1.38% | 3,472 |
| Jun 16, 2025 | 29.48 | 29.60 | 29.41 | 29.41 | 29.11 | 0.80% | 8,091 |
| Jun 13, 2025 | 29.18 | 29.30 | 29.11 | 29.18 | 28.88 | -1.51% | 5,081 |
| Jun 12, 2025 | 29.56 | 29.62 | 29.56 | 29.62 | 29.32 | 0.71% | 4,051 |
| Jun 11, 2025 | 29.53 | 29.56 | 29.41 | 29.41 | 29.12 | -0.17% | 13,829 |
| Jun 10, 2025 | 29.80 | 29.80 | 29.42 | 29.47 | 29.17 | -0.41% | 7,615 |
| Jun 9, 2025 | 29.51 | 29.66 | 29.51 | 29.59 | 29.29 | 0.06% | 5,479 |
| Jun 6, 2025 | 29.61 | 29.61 | 29.48 | 29.57 | 29.27 | 0.50% | 12,021 |
| Jun 5, 2025 | 29.48 | 29.51 | 29.35 | 29.42 | 29.13 | -0.02% | 2,212 |