Fidelity Fundamental Global ex-U.S. ETF (FFGX)
BATS: FFGX · Real-Time Price · USD
28.74
+0.15 (0.53%)
At close: Jun 27, 2025, 4:00 PM
28.74
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
FFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 28.72 | 28.82 | 28.71 | 28.74 | 28.74 | 0.53% | 3,146 |
| 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 |
| May 6, 2025 | 27.20 | 27.21 | 27.12 | 27.21 | 27.03 | 0.20% | 816 |
| May 5, 2025 | 26.51 | 27.18 | 26.51 | 27.16 | 26.98 | -0.23% | 1,708 |
| May 2, 2025 | 27.00 | 27.25 | 27.00 | 27.22 | 27.04 | 2.15% | 5,527 |
| May 1, 2025 | 26.62 | 26.80 | 26.59 | 26.65 | 26.47 | 0.11% | 16,622 |
| Apr 30, 2025 | 26.42 | 26.62 | 26.38 | 26.62 | 26.44 | -0.03% | 203,264 |
| Apr 29, 2025 | 26.54 | 26.69 | 26.54 | 26.63 | 26.45 | 0.22% | 236,493 |
| Apr 28, 2025 | 26.50 | 26.57 | 26.45 | 26.57 | 26.39 | 0.46% | 1,119 |
| Apr 25, 2025 | 26.32 | 26.45 | 26.25 | 26.45 | 26.27 | 0.40% | 4,871 |
| Apr 24, 2025 | 26.04 | 26.34 | 26.04 | 26.34 | 26.17 | 1.37% | 4,683 |
| Apr 23, 2025 | 26.05 | 26.87 | 25.80 | 25.99 | 25.82 | 0.79% | 476,935 |
| Apr 22, 2025 | 25.20 | 25.89 | 25.20 | 25.79 | 25.61 | 1.96% | 7,238 |
| Apr 21, 2025 | 25.36 | 25.36 | 25.16 | 25.29 | 25.12 | -0.59% | 5,490 |
| Apr 17, 2025 | 25.44 | 25.57 | 25.44 | 25.44 | 25.27 | 0.88% | 2,155 |
| Apr 16, 2025 | 24.34 | 25.44 | 24.34 | 25.22 | 25.05 | -0.97% | 1,163 |