Skip to main content
IC
Fidelity Fundamental Global ex-U.S. ETF (FFGX)
BATS: FFGX · Real-Time Price · USD
27.38
+0.24 (0.88%)
At close: May 12, 2025, 4:00 PM
27.38
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

FFGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202527.3127.3927.3127.3827.380.88%2,339
May 9, 202527.1427.1427.1427.1427.140.19%212
May 8, 202527.1927.2427.0927.0927.09-0.04%8,465
May 7, 202527.1127.1127.0227.1027.10-0.41%1,244
May 6, 202527.2027.2127.1227.2127.210.20%816
May 5, 202526.5127.1826.5127.1627.16-0.23%1,708
May 2, 202527.0027.2527.0027.2227.222.15%5,527
May 1, 202526.6226.8026.5926.6526.650.11%16,622
Apr 30, 202526.4226.6226.3826.6226.62-0.03%203,264
Apr 29, 202526.5426.6926.5426.6326.630.22%236,493
Apr 28, 202526.5026.5726.4526.5726.570.46%1,119
Apr 25, 202526.3226.4526.2526.4526.450.40%4,871
Apr 24, 202526.0426.3426.0426.3426.341.37%4,683
Apr 23, 202526.0526.8725.8025.9925.990.79%476,935
Apr 22, 202525.2025.8925.2025.7925.791.96%7,238
Apr 21, 202525.3625.3625.1625.2925.29-0.59%5,490
Apr 17, 202525.4425.5725.4425.4425.440.88%2,155
Apr 16, 202524.3425.4424.3425.2225.22-0.97%1,163
Apr 15, 202525.3825.5925.3825.4725.471.10%2,679
Apr 14, 202525.1525.2125.1125.1925.190.84%1,529
Apr 11, 202524.3624.9824.3624.9824.982.97%906
Apr 10, 202524.2124.2623.7824.2624.26-1.71%6,736
Apr 9, 202522.9024.6822.8624.6824.688.04%2,089
Apr 8, 202524.2424.2422.7222.8522.85-0.58%4,350
Apr 7, 202522.8823.0722.7022.9822.98-2.78%8,903
Apr 4, 202524.4024.4023.6423.6423.64-6.79%2,113
Apr 3, 202525.5525.5725.3625.3625.36-2.32%912
Apr 2, 202525.9025.9825.8825.9625.960.69%1,716
Apr 1, 202525.7925.8425.7825.7825.780.20%21,107
Mar 31, 202525.4725.7325.4725.7325.73-0.76%54,528
Mar 28, 202526.0126.0125.8725.9325.93-1.67%2,532
Mar 27, 202526.2426.3726.2326.3726.370.46%44,236
Mar 26, 202526.4726.4726.2026.2426.24-1.26%34,737
Mar 25, 202526.5826.6026.5826.5826.580.26%918
Mar 24, 202526.4826.5126.3926.5126.510.58%8,311
Mar 21, 202525.7026.4025.7026.3626.36-1.10%4,550
Mar 20, 202526.6626.6626.6526.6526.58-0.84%2,167
Mar 19, 202526.3826.8726.3826.8726.810.53%2,066
Mar 18, 202526.6226.7426.6226.7326.67-0.40%9,936
Mar 17, 202526.7026.8826.7026.8426.781.42%146,292
Mar 14, 202526.3526.4826.3526.4626.402.27%1,248
Mar 13, 202525.9625.9625.8825.8825.82-0.90%247
Mar 12, 202526.1026.1426.0226.1126.050.84%6,552
Mar 11, 202525.8025.9525.6525.9025.830.73%5,322
Mar 10, 202526.5426.5425.6225.7125.65-3.15%1,724
Mar 7, 202526.4326.5426.4026.5426.480.56%507
Mar 6, 202526.5026.6326.3826.4026.33-1.16%1,299
Mar 5, 202526.4526.7126.3926.7126.643.09%15,297
Mar 4, 202525.6126.1325.5225.9125.840.34%1,746
Mar 3, 202526.0526.1325.8225.8225.750.80%9,159