Fidelity Fundamental Developed International ETF (FFDI)
BATS: FFDI · Real-Time Price · USD
30.01
+0.03 (0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
FFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.06 | 30.06 | 29.96 | 30.01 | 30.01 | 0.09% | 1,854 |
| Dec 4, 2025 | 30.09 | 30.09 | 29.98 | 29.98 | 29.98 | 0.41% | 1,444 |
| Dec 3, 2025 | 29.80 | 29.86 | 29.74 | 29.86 | 29.86 | 0.60% | 7,603 |
| Dec 2, 2025 | 29.69 | 29.69 | 29.65 | 29.68 | 29.68 | 0.28% | 1,047 |
| Dec 1, 2025 | 29.67 | 29.72 | 29.59 | 29.60 | 29.60 | -0.73% | 4,474 |
| Nov 28, 2025 | 29.81 | 29.82 | 29.81 | 29.82 | 29.82 | 0.59% | 2,400 |
| Nov 26, 2025 | 29.61 | 29.72 | 29.61 | 29.64 | 29.64 | 1.11% | 3,882 |
| Nov 25, 2025 | 29.15 | 29.32 | 29.15 | 29.32 | 29.32 | 1.12% | 45,418 |
| Nov 24, 2025 | 28.95 | 28.99 | 28.91 | 28.99 | 28.99 | 0.14% | 4,323 |
| Nov 21, 2025 | 28.86 | 28.95 | 28.77 | 28.95 | 28.95 | 0.97% | 1,154 |
| Nov 20, 2025 | 29.32 | 29.37 | 28.67 | 28.67 | 28.67 | -1.09% | 3,291 |
| Nov 19, 2025 | 29.01 | 29.04 | 28.93 | 28.99 | 28.99 | -0.60% | 4,857 |
| Nov 18, 2025 | 29.09 | 29.19 | 29.09 | 29.16 | 29.16 | -1.16% | 1,023 |
| Nov 17, 2025 | 29.76 | 29.76 | 29.51 | 29.51 | 29.50 | -1.26% | 931 |
| Nov 14, 2025 | 29.77 | 29.88 | 29.77 | 29.88 | 29.88 | -0.60% | 723 |
| Nov 13, 2025 | 30.29 | 30.29 | 30.05 | 30.06 | 30.06 | -1.21% | 2,727 |
| Nov 12, 2025 | 30.39 | 30.49 | 30.39 | 30.43 | 30.43 | 0.49% | 1,920 |
| Nov 11, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.27% | 891 |
| Nov 10, 2025 | 30.14 | 30.20 | 30.04 | 30.20 | 30.20 | 0.86% | 2,137 |
| Nov 7, 2025 | 29.71 | 29.94 | 29.61 | 29.94 | 29.94 | -0.01% | 5,666 |
| Nov 6, 2025 | 30.14 | 30.14 | 29.86 | 29.95 | 29.95 | -0.90% | 5,525 |
| Nov 5, 2025 | 30.20 | 30.26 | 30.20 | 30.22 | 30.22 | 0.83% | 2,984 |
| Nov 4, 2025 | 29.98 | 30.10 | 29.97 | 29.97 | 29.97 | -1.31% | 1,758 |
| Nov 3, 2025 | 30.31 | 30.39 | 30.29 | 30.37 | 30.37 | 0.06% | 6,518 |
| Oct 31, 2025 | 30.34 | 30.35 | 30.23 | 30.35 | 30.35 | 0.04% | 2,450 |
| Oct 30, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.36% | 151 |
| Oct 29, 2025 | 30.63 | 30.66 | 30.45 | 30.45 | 30.45 | -0.62% | 3,563 |
| Oct 28, 2025 | 30.60 | 30.71 | 30.60 | 30.64 | 30.64 | 0.02% | 5,593 |
| Oct 27, 2025 | 30.50 | 30.67 | 30.50 | 30.63 | 30.63 | 1.03% | 12,149 |
| Oct 24, 2025 | 30.36 | 30.36 | 30.31 | 30.32 | 30.32 | 0.34% | 1,187 |
| Oct 23, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.69% | 181 |
| Oct 22, 2025 | 30.17 | 30.17 | 29.93 | 30.01 | 30.01 | -0.27% | 2,364 |
| Oct 21, 2025 | 30.08 | 30.20 | 30.08 | 30.09 | 30.09 | -0.65% | 1,946 |
| Oct 20, 2025 | 30.20 | 30.30 | 30.20 | 30.29 | 30.29 | 1.10% | 1,604 |
| Oct 17, 2025 | 29.93 | 30.00 | 29.93 | 29.96 | 29.96 | -0.37% | 4,191 |
| Oct 16, 2025 | 30.10 | 30.13 | 30.07 | 30.07 | 30.07 | 0.17% | 606 |
| Oct 15, 2025 | 30.08 | 30.18 | 30.00 | 30.02 | 30.02 | 0.09% | 4,053 |
| Oct 14, 2025 | 29.73 | 30.09 | 29.73 | 29.99 | 29.99 | 0.51% | 3,702 |
| Oct 13, 2025 | 29.75 | 29.84 | 29.75 | 29.84 | 29.84 | 0.68% | 1,188 |
| Oct 10, 2025 | 30.10 | 30.10 | 29.64 | 29.64 | 29.64 | -1.92% | 3,196 |
| Oct 9, 2025 | 30.32 | 30.32 | 30.17 | 30.22 | 30.22 | -0.96% | 981 |
| Oct 8, 2025 | 30.44 | 30.52 | 30.44 | 30.51 | 30.51 | 0.63% | 820 |
| Oct 7, 2025 | 30.45 | 30.45 | 30.32 | 30.32 | 30.32 | -1.05% | 930 |
| Oct 6, 2025 | 30.60 | 30.70 | 30.60 | 30.64 | 30.64 | 0.28% | 2,415 |
| Oct 3, 2025 | 30.57 | 30.59 | 30.53 | 30.56 | 30.56 | 0.76% | 1,849 |
| Oct 2, 2025 | 30.28 | 30.36 | 30.22 | 30.33 | 30.33 | 0.31% | 698 |
| Oct 1, 2025 | 30.20 | 30.28 | 30.19 | 30.24 | 30.23 | 0.39% | 2,422 |
| Sep 30, 2025 | 29.99 | 30.12 | 29.99 | 30.12 | 30.12 | 0.65% | 2,886 |
| Sep 29, 2025 | 29.96 | 29.97 | 29.89 | 29.93 | 29.93 | 0.48% | 5,692 |
| Sep 26, 2025 | 29.79 | 29.79 | 29.74 | 29.78 | 29.78 | 0.75% | 2,085 |
| Sep 25, 2025 | 29.50 | 29.56 | 29.47 | 29.56 | 29.56 | -0.77% | 3,176 |
| Sep 24, 2025 | 29.80 | 29.80 | 29.78 | 29.79 | 29.79 | -0.23% | 1,668 |
| Sep 23, 2025 | 30.07 | 30.07 | 29.86 | 29.86 | 29.86 | -0.41% | 2,030 |
| Sep 22, 2025 | 29.87 | 29.98 | 29.83 | 29.98 | 29.98 | 0.22% | 1,281 |
| Sep 19, 2025 | 29.96 | 29.97 | 29.84 | 29.92 | 29.92 | -0.69% | 3,509 |
| Sep 18, 2025 | 30.08 | 30.15 | 30.07 | 30.12 | 30.09 | 0.56% | 4,210 |
| Sep 17, 2025 | 30.05 | 30.05 | 29.92 | 29.96 | 29.92 | -0.22% | 1,173 |
| Sep 16, 2025 | 30.07 | 30.07 | 30.02 | 30.02 | 29.99 | -0.59% | 1,452 |
| Sep 15, 2025 | 30.08 | 30.21 | 30.08 | 30.20 | 30.17 | 0.65% | 689 |
| Sep 12, 2025 | 29.96 | 30.01 | 29.96 | 30.01 | 29.97 | -0.30% | 360 |
| Sep 11, 2025 | 30.11 | 30.11 | 30.05 | 30.09 | 30.06 | 1.41% | 1,433 |
| Sep 10, 2025 | 29.87 | 29.87 | 29.68 | 29.68 | 29.64 | -0.21% | 1,792 |
| Sep 9, 2025 | 29.71 | 29.74 | 29.70 | 29.74 | 29.70 | -0.50% | 776 |
| Sep 8, 2025 | 29.71 | 29.89 | 29.71 | 29.89 | 29.85 | 1.25% | 3,641 |
| Sep 5, 2025 | 29.73 | 29.73 | 29.50 | 29.52 | 29.48 | 0.29% | 27,882 |
| Sep 4, 2025 | 29.26 | 29.43 | 29.26 | 29.43 | 29.40 | 0.95% | 3,963 |
| Sep 3, 2025 | 29.10 | 29.15 | 29.07 | 29.15 | 29.12 | 0.21% | 2,936 |
| Sep 2, 2025 | 29.15 | 29.15 | 28.99 | 29.09 | 29.06 | -1.29% | 2,960 |
| Aug 29, 2025 | 29.53 | 29.53 | 29.38 | 29.48 | 29.44 | -0.73% | 3,823 |
| Aug 28, 2025 | 29.69 | 29.72 | 29.69 | 29.69 | 29.66 | 0.28% | 1,979 |
| Aug 27, 2025 | 29.51 | 29.62 | 29.51 | 29.61 | 29.58 | -0.23% | 4,653 |
| Aug 26, 2025 | 29.80 | 29.80 | 29.63 | 29.68 | 29.65 | -0.19% | 5,179 |
| Aug 25, 2025 | 30.00 | 30.01 | 29.73 | 29.74 | 29.70 | -1.07% | 8,029 |
| Aug 22, 2025 | 30.09 | 30.12 | 30.04 | 30.06 | 30.03 | 1.47% | 1,194 |
| Aug 21, 2025 | 29.69 | 29.69 | 29.62 | 29.62 | 29.59 | -0.63% | 4,383 |
| Aug 20, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.78 | 0.01% | 41 |
| Aug 19, 2025 | 29.98 | 29.98 | 29.81 | 29.81 | 29.78 | -0.33% | 3,730 |
| Aug 18, 2025 | 29.91 | 29.94 | 29.89 | 29.91 | 29.87 | -0.17% | 1,143 |
| Aug 15, 2025 | 29.92 | 29.99 | 29.91 | 29.96 | 29.92 | 0.39% | 1,623 |
| Aug 14, 2025 | 29.71 | 29.87 | 29.71 | 29.84 | 29.81 | 0.04% | 4,741 |
| Aug 13, 2025 | 29.85 | 29.85 | 29.77 | 29.83 | 29.80 | 0.49% | 3,470 |
| Aug 12, 2025 | 29.56 | 29.68 | 29.56 | 29.68 | 29.65 | 0.85% | 2,302 |
| Aug 11, 2025 | 29.53 | 29.53 | 29.43 | 29.43 | 29.40 | -0.62% | 606 |
| Aug 8, 2025 | 29.68 | 29.68 | 29.62 | 29.62 | 29.59 | 0.27% | 1,094 |
| Aug 7, 2025 | 29.53 | 29.55 | 29.41 | 29.54 | 29.51 | 0.89% | 7,567 |
| Aug 6, 2025 | 29.20 | 29.30 | 29.20 | 29.28 | 29.25 | 0.89% | 5,410 |
| Aug 5, 2025 | 29.03 | 29.04 | 28.90 | 29.02 | 28.99 | -0.18% | 2,362 |
| Aug 4, 2025 | 28.92 | 29.10 | 28.92 | 29.07 | 29.04 | 1.30% | 5,953 |
| Aug 1, 2025 | 28.57 | 28.70 | 28.45 | 28.70 | 28.67 | -0.68% | 9,363 |
| Jul 31, 2025 | 29.07 | 29.07 | 28.90 | 28.90 | 28.87 | -1.08% | 494 |
| Jul 30, 2025 | 29.33 | 29.44 | 29.21 | 29.21 | 29.18 | -0.50% | 6,249 |
| Jul 29, 2025 | 29.33 | 29.40 | 29.33 | 29.36 | 29.33 | 0.48% | 3,685 |
| Jul 28, 2025 | 29.43 | 29.43 | 29.16 | 29.22 | 29.19 | -1.78% | 7,665 |
| Jul 25, 2025 | 29.60 | 29.76 | 29.59 | 29.75 | 29.71 | -0.48% | 5,434 |
| Jul 24, 2025 | 29.96 | 29.96 | 29.89 | 29.89 | 29.86 | -0.57% | 2,442 |
| Jul 23, 2025 | 29.67 | 30.07 | 29.67 | 30.06 | 30.03 | 1.98% | 3,830 |
| Jul 22, 2025 | 29.41 | 29.48 | 29.35 | 29.48 | 29.45 | 0.26% | 6,502 |
| Jul 21, 2025 | 29.46 | 29.52 | 29.35 | 29.40 | 29.37 | 0.42% | 4,262 |
| Jul 18, 2025 | 29.53 | 29.53 | 29.28 | 29.28 | 29.25 | -0.48% | 7,224 |
| Jul 17, 2025 | 29.25 | 29.46 | 29.25 | 29.42 | 29.39 | 0.40% | 12,476 |