Fidelity Fundamental Global ex-U.S. ETF (FFGX)
BATS: FFGX · Real-Time Price · USD
29.57
+0.10 (0.35%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.50 | 29.57 | 29.49 | 29.57 | 29.57 | 0.35% | 751 |
| Sep 25, 2025 | 29.44 | 29.48 | 29.31 | 29.47 | 29.47 | -0.68% | 1,406 |
| Sep 24, 2025 | 29.74 | 29.74 | 29.66 | 29.67 | 29.67 | -0.26% | 880 |
| Sep 23, 2025 | 29.93 | 29.93 | 29.73 | 29.75 | 29.75 | -0.16% | 1,457 |
| Sep 22, 2025 | 29.72 | 29.80 | 29.67 | 29.80 | 29.80 | 0.12% | 4,679 |
| Sep 19, 2025 | 29.87 | 29.87 | 29.71 | 29.76 | 29.76 | -0.49% | 2,720 |
| Sep 18, 2025 | 29.79 | 29.92 | 29.79 | 29.91 | 29.85 | 0.30% | 1,398 |
| Sep 17, 2025 | 29.97 | 29.97 | 29.82 | 29.82 | 29.77 | -0.06% | 2,174 |
| Sep 16, 2025 | 29.86 | 29.87 | 29.81 | 29.84 | 29.78 | 0.07% | 1,614 |
| Sep 15, 2025 | 29.79 | 29.85 | 29.73 | 29.81 | 29.76 | 0.66% | 5,069 |
| Sep 12, 2025 | 29.64 | 29.64 | 29.60 | 29.62 | 29.57 | -0.13% | 1,235 |
| Sep 11, 2025 | 29.48 | 29.69 | 29.48 | 29.66 | 29.61 | 1.43% | 1,965 |
| Sep 10, 2025 | 29.36 | 29.36 | 29.24 | 29.24 | 29.19 | 0.04% | 3,510 |
| Sep 9, 2025 | 29.24 | 29.26 | 29.19 | 29.23 | 29.18 | -0.28% | 2,434 |
| Sep 8, 2025 | 29.28 | 29.31 | 29.15 | 29.31 | 29.26 | 1.22% | 2,199 |
| Sep 5, 2025 | 29.01 | 29.01 | 28.92 | 28.96 | 28.91 | 0.62% | 1,805 |
| Sep 4, 2025 | 28.72 | 28.81 | 28.66 | 28.78 | 28.73 | 0.49% | 3,060 |
| Sep 3, 2025 | 28.68 | 28.68 | 28.64 | 28.64 | 28.59 | 0.29% | 522 |
| Sep 2, 2025 | 28.46 | 28.56 | 28.38 | 28.56 | 28.51 | -1.08% | 9,832 |
| Aug 29, 2025 | 28.81 | 28.87 | 28.81 | 28.87 | 28.82 | -0.49% | 340 |
| Aug 28, 2025 | 29.04 | 29.04 | 28.96 | 29.01 | 28.96 | 0.25% | 16,223 |
| Aug 27, 2025 | 28.88 | 28.94 | 28.81 | 28.94 | 28.89 | -0.26% | 2,260 |
| Aug 26, 2025 | 29.08 | 29.08 | 29.01 | 29.01 | 28.96 | -0.41% | 878 |
| Aug 25, 2025 | 29.33 | 29.35 | 29.12 | 29.13 | 29.08 | -0.78% | 5,727 |
| Aug 22, 2025 | 29.00 | 29.36 | 28.98 | 29.36 | 29.31 | 1.67% | 2,534 |
| Aug 21, 2025 | 28.87 | 28.92 | 28.83 | 28.88 | 28.83 | -0.20% | 10,815 |
| Aug 20, 2025 | 28.84 | 28.96 | 28.84 | 28.94 | 28.89 | -0.22% | 3,311 |
| Aug 19, 2025 | 29.14 | 29.20 | 29.00 | 29.00 | 28.95 | -0.62% | 3,956 |
| Aug 18, 2025 | 29.16 | 29.18 | 29.13 | 29.18 | 29.13 | 0.01% | 1,073 |
| Aug 15, 2025 | 29.24 | 29.25 | 29.17 | 29.18 | 29.13 | 0.33% | 1,531 |
| Aug 14, 2025 | 29.08 | 29.12 | 29.08 | 29.08 | 29.03 | -0.55% | 3,400 |
| Aug 13, 2025 | 29.27 | 29.27 | 29.20 | 29.24 | 29.19 | 0.57% | 4,911 |
| Aug 12, 2025 | 29.11 | 29.12 | 29.08 | 29.08 | 29.03 | 1.01% | 3,808 |
| Aug 11, 2025 | 28.75 | 28.82 | 28.75 | 28.79 | 28.73 | -0.36% | 1,751 |
| Aug 8, 2025 | 28.95 | 28.95 | 28.89 | 28.89 | 28.84 | -0.05% | 495 |
| Aug 7, 2025 | 29.00 | 29.01 | 28.85 | 28.90 | 28.85 | 0.83% | 1,967 |
| Aug 6, 2025 | 28.63 | 28.69 | 28.54 | 28.67 | 28.62 | 0.82% | 6,055 |
| Aug 5, 2025 | 28.38 | 28.46 | 28.31 | 28.43 | 28.38 | 0.01% | 3,122 |
| Aug 4, 2025 | 28.31 | 28.43 | 28.31 | 28.43 | 28.38 | 1.13% | 3,517 |
| Aug 1, 2025 | 28.00 | 28.11 | 27.96 | 28.11 | 28.06 | -0.84% | 5,258 |
| Jul 31, 2025 | 28.44 | 28.48 | 28.34 | 28.35 | 28.30 | -1.10% | 5,023 |
| Jul 30, 2025 | 29.02 | 29.08 | 28.54 | 28.66 | 28.61 | -0.33% | 32,245 |
| Jul 29, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.71 | 0.36% | 336 |
| Jul 28, 2025 | 28.87 | 28.87 | 28.64 | 28.66 | 28.61 | -1.31% | 3,493 |
| Jul 25, 2025 | 28.92 | 29.03 | 28.86 | 29.03 | 28.98 | -0.30% | 1,964 |
| Jul 24, 2025 | 29.22 | 29.22 | 29.12 | 29.12 | 29.07 | -0.69% | 4,530 |
| Jul 23, 2025 | 29.10 | 29.32 | 29.01 | 29.32 | 29.27 | 1.59% | 5,146 |
| Jul 22, 2025 | 28.73 | 28.86 | 28.73 | 28.86 | 28.81 | 0.19% | 1,049 |
| Jul 21, 2025 | 28.85 | 28.94 | 28.80 | 28.81 | 28.76 | 0.54% | 3,307 |
| Jul 18, 2025 | 28.82 | 28.84 | 28.66 | 28.66 | 28.61 | -0.38% | 8,301 |