Fidelity Fundamental Developed International ETF (FFDI)
BATS: FFDI · Real-Time Price · USD
30.44
-0.78 (-2.50%)
Mar 5, 2026, 4:00 PM EST - Market closed
FFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 30.74 | 30.74 | 30.21 | 30.44 | 30.44 | -2.51% | 4,903 |
| Mar 4, 2026 | 30.89 | 31.24 | 30.89 | 31.22 | 31.22 | 1.89% | 3,495 |
| Mar 3, 2026 | 30.24 | 30.82 | 30.00 | 30.64 | 30.64 | -3.18% | 9,391 |
| Mar 2, 2026 | 31.63 | 31.65 | 31.63 | 31.65 | 31.65 | -1.81% | 1,577 |
| Feb 27, 2026 | 32.35 | 32.38 | 32.20 | 32.24 | 32.24 | -0.62% | 5,759 |
| Feb 26, 2026 | 32.44 | 32.45 | 32.36 | 32.44 | 32.44 | -0.20% | 3,341 |
| Feb 25, 2026 | 32.42 | 32.50 | 32.38 | 32.50 | 32.50 | 1.06% | 6,727 |
| Feb 24, 2026 | 32.06 | 32.16 | 32.06 | 32.16 | 32.16 | -0.11% | 692 |
| Feb 23, 2026 | 32.37 | 32.37 | 32.13 | 32.20 | 32.20 | -0.22% | 4,076 |
| Feb 20, 2026 | 32.27 | 32.28 | 32.27 | 32.27 | 32.27 | 1.15% | 785 |
| Feb 19, 2026 | 31.71 | 31.93 | 31.71 | 31.90 | 31.90 | -0.40% | 2,469 |
| Feb 18, 2026 | 32.16 | 32.19 | 32.02 | 32.03 | 32.03 | 0.80% | 12,275 |
| Feb 17, 2026 | 31.50 | 31.82 | 31.43 | 31.78 | 31.78 | -0.07% | 7,076 |
| Feb 13, 2026 | 31.75 | 31.87 | 31.75 | 31.80 | 31.80 | 0.34% | 2,281 |
| Feb 12, 2026 | 31.69 | 31.78 | 31.69 | 31.69 | 31.69 | -1.54% | 2,199 |
| Feb 11, 2026 | 32.12 | 32.26 | 31.87 | 32.19 | 32.19 | 0.27% | 6,296 |
| Feb 10, 2026 | 32.22 | 32.23 | 32.10 | 32.10 | 32.10 | -0.25% | 10,525 |
| Feb 9, 2026 | 32.06 | 32.18 | 32.02 | 32.18 | 32.18 | 1.73% | 7,323 |
| Feb 6, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 2.63% | 588 |
| Feb 5, 2026 | 31.00 | 31.00 | 30.82 | 30.82 | 30.82 | -1.63% | 1,078 |
| Feb 4, 2026 | 31.28 | 31.33 | 31.28 | 31.33 | 31.33 | -0.72% | 2,403 |
| Feb 3, 2026 | 31.44 | 31.57 | 31.36 | 31.56 | 31.56 | -0.22% | 2,841 |
| Feb 2, 2026 | 31.61 | 31.68 | 31.61 | 31.63 | 31.63 | 0.53% | 2,355 |
| Jan 30, 2026 | 31.72 | 31.72 | 31.36 | 31.47 | 31.47 | -0.89% | 2,032 |
| Jan 29, 2026 | 31.52 | 31.75 | 31.50 | 31.75 | 31.75 | 0.20% | 1,438 |
| Jan 28, 2026 | 31.73 | 31.73 | 31.53 | 31.69 | 31.69 | -0.97% | 6,261 |
| Jan 27, 2026 | 31.89 | 31.99 | 31.83 | 31.99 | 31.99 | 1.58% | 5,399 |
| Jan 26, 2026 | 31.53 | 31.55 | 31.50 | 31.50 | 31.50 | 0.46% | 1,677 |
| Jan 23, 2026 | 31.14 | 31.35 | 31.14 | 31.35 | 31.35 | 0.49% | 1,684 |
| Jan 22, 2026 | 31.29 | 31.29 | 31.19 | 31.20 | 31.20 | 0.16% | 6,768 |
| Jan 21, 2026 | 30.97 | 31.22 | 30.78 | 31.15 | 31.15 | 0.98% | 1,759 |
| Jan 20, 2026 | 30.89 | 31.05 | 30.85 | 30.85 | 30.84 | -1.45% | 7,960 |
| Jan 16, 2026 | 31.35 | 31.35 | 31.30 | 31.30 | 31.30 | 0.16% | 598 |
| Jan 15, 2026 | 31.31 | 31.37 | 31.25 | 31.25 | 31.25 | -0.05% | 5,634 |
| Jan 14, 2026 | 31.24 | 31.27 | 31.20 | 31.27 | 31.27 | 0.26% | 3,003 |
| Jan 13, 2026 | 31.13 | 31.23 | 31.13 | 31.18 | 31.18 | -0.66% | 15,949 |
| Jan 12, 2026 | 31.34 | 31.39 | 31.33 | 31.39 | 31.39 | 0.87% | 2,177 |
| Jan 9, 2026 | 31.01 | 31.15 | 31.01 | 31.12 | 31.12 | 0.92% | 4,213 |
| Jan 8, 2026 | 30.68 | 30.84 | 30.68 | 30.84 | 30.84 | -0.17% | 1,399 |
| Jan 7, 2026 | 30.83 | 30.93 | 30.83 | 30.89 | 30.89 | -0.31% | 3,264 |
| Jan 6, 2026 | 30.98 | 31.01 | 30.95 | 30.99 | 30.99 | 0.34% | 2,092 |
| Jan 5, 2026 | 30.70 | 30.88 | 30.70 | 30.88 | 30.88 | 1.32% | 1,745 |
| Jan 2, 2026 | 30.46 | 30.48 | 30.38 | 30.48 | 30.48 | 0.88% | 2,986 |
| Dec 31, 2025 | 30.15 | 30.22 | 30.15 | 30.22 | 30.22 | -0.40% | 567 |
| Dec 30, 2025 | 30.32 | 30.41 | 30.32 | 30.34 | 30.33 | 0.20% | 917 |
| Dec 29, 2025 | 30.25 | 30.29 | 30.19 | 30.27 | 30.27 | -0.24% | 2,913 |
| Dec 26, 2025 | 30.33 | 30.35 | 30.33 | 30.35 | 30.35 | 0.15% | 638 |
| Dec 24, 2025 | 30.22 | 30.30 | 30.22 | 30.30 | 30.30 | 0.07% | 4,653 |
| Dec 23, 2025 | 30.29 | 30.31 | 30.24 | 30.28 | 30.28 | 0.29% | 2,030 |
| Dec 22, 2025 | 30.14 | 30.19 | 30.14 | 30.19 | 30.19 | 0.36% | 2,040 |
| Dec 19, 2025 | 30.11 | 30.18 | 30.08 | 30.08 | 30.08 | -0.43% | 2,023 |
| Dec 18, 2025 | 30.22 | 30.36 | 30.21 | 30.21 | 29.93 | 0.84% | 2,805 |
| Dec 17, 2025 | 30.11 | 30.11 | 29.96 | 29.96 | 29.67 | -0.93% | 1,943 |
| Dec 16, 2025 | 30.20 | 30.30 | 30.20 | 30.24 | 29.95 | -0.33% | 850 |
| Dec 15, 2025 | 30.29 | 30.34 | 30.29 | 30.34 | 30.05 | 0.67% | 340 |
| Dec 12, 2025 | 30.15 | 30.18 | 30.14 | 30.14 | 29.85 | -0.60% | 3,218 |
| Dec 11, 2025 | 30.21 | 30.35 | 30.18 | 30.32 | 30.03 | 0.46% | 4,929 |
| Dec 10, 2025 | 29.93 | 30.27 | 29.93 | 30.18 | 29.89 | 0.97% | 1,993 |
| Dec 9, 2025 | 29.95 | 29.95 | 29.89 | 29.89 | 29.61 | -0.28% | 1,333 |
| Dec 8, 2025 | 29.95 | 30.00 | 29.92 | 29.97 | 29.69 | -0.13% | 1,774 |
| Dec 5, 2025 | 30.06 | 30.06 | 29.96 | 30.01 | 29.73 | 0.09% | 1,854 |
| Dec 4, 2025 | 30.09 | 30.09 | 29.98 | 29.98 | 29.70 | 0.41% | 1,444 |
| Dec 3, 2025 | 29.80 | 29.86 | 29.74 | 29.86 | 29.58 | 0.60% | 7,603 |
| Dec 2, 2025 | 29.69 | 29.69 | 29.65 | 29.68 | 29.40 | 0.28% | 1,047 |
| Dec 1, 2025 | 29.67 | 29.72 | 29.59 | 29.60 | 29.32 | -0.73% | 4,474 |
| Nov 28, 2025 | 29.81 | 29.82 | 29.81 | 29.82 | 29.54 | 0.59% | 2,400 |
| Nov 26, 2025 | 29.61 | 29.72 | 29.61 | 29.64 | 29.36 | 1.11% | 3,882 |
| Nov 25, 2025 | 29.15 | 29.32 | 29.15 | 29.32 | 29.04 | 1.12% | 45,418 |
| Nov 24, 2025 | 28.95 | 28.99 | 28.91 | 28.99 | 28.72 | 0.14% | 4,323 |
| Nov 21, 2025 | 28.86 | 28.95 | 28.77 | 28.95 | 28.68 | 0.97% | 1,154 |
| Nov 20, 2025 | 29.32 | 29.37 | 28.67 | 28.67 | 28.40 | -1.09% | 3,291 |
| Nov 19, 2025 | 29.01 | 29.04 | 28.93 | 28.99 | 28.72 | -0.60% | 4,857 |
| Nov 18, 2025 | 29.09 | 29.19 | 29.09 | 29.16 | 28.89 | -1.16% | 1,023 |
| Nov 17, 2025 | 29.76 | 29.76 | 29.51 | 29.51 | 29.23 | -1.26% | 931 |
| Nov 14, 2025 | 29.77 | 29.88 | 29.77 | 29.88 | 29.60 | -0.60% | 723 |
| Nov 13, 2025 | 30.29 | 30.29 | 30.05 | 30.06 | 29.78 | -1.21% | 2,727 |
| Nov 12, 2025 | 30.39 | 30.49 | 30.39 | 30.43 | 30.15 | 0.49% | 1,920 |
| Nov 11, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.00 | 0.27% | 891 |
| Nov 10, 2025 | 30.14 | 30.20 | 30.04 | 30.20 | 29.92 | 0.86% | 2,137 |
| Nov 7, 2025 | 29.71 | 29.94 | 29.61 | 29.94 | 29.66 | -0.01% | 5,666 |
| Nov 6, 2025 | 30.14 | 30.14 | 29.86 | 29.95 | 29.66 | -0.90% | 5,525 |
| Nov 5, 2025 | 30.20 | 30.26 | 30.20 | 30.22 | 29.94 | 0.83% | 2,984 |
| Nov 4, 2025 | 29.98 | 30.10 | 29.97 | 29.97 | 29.69 | -1.31% | 1,758 |
| Nov 3, 2025 | 30.31 | 30.39 | 30.29 | 30.37 | 30.08 | 0.06% | 6,518 |
| Oct 31, 2025 | 30.34 | 30.35 | 30.23 | 30.35 | 30.07 | 0.04% | 2,450 |
| Oct 30, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.05 | -0.36% | 151 |
| Oct 29, 2025 | 30.63 | 30.66 | 30.45 | 30.45 | 30.16 | -0.62% | 3,563 |
| Oct 28, 2025 | 30.60 | 30.71 | 30.60 | 30.64 | 30.35 | 0.02% | 5,593 |
| Oct 27, 2025 | 30.50 | 30.67 | 30.50 | 30.63 | 30.35 | 1.03% | 12,149 |
| Oct 24, 2025 | 30.36 | 30.36 | 30.31 | 30.32 | 30.04 | 0.34% | 1,187 |
| Oct 23, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 29.94 | 0.69% | 181 |
| Oct 22, 2025 | 30.17 | 30.17 | 29.93 | 30.01 | 29.73 | -0.27% | 2,364 |
| Oct 21, 2025 | 30.08 | 30.20 | 30.08 | 30.09 | 29.81 | -0.65% | 1,946 |
| Oct 20, 2025 | 30.20 | 30.30 | 30.20 | 30.29 | 30.00 | 1.10% | 1,604 |
| Oct 17, 2025 | 29.93 | 30.00 | 29.93 | 29.96 | 29.68 | -0.37% | 4,191 |
| Oct 16, 2025 | 30.10 | 30.13 | 30.07 | 30.07 | 29.79 | 0.17% | 606 |
| Oct 15, 2025 | 30.08 | 30.18 | 30.00 | 30.02 | 29.74 | 0.09% | 4,053 |
| Oct 14, 2025 | 29.73 | 30.09 | 29.73 | 29.99 | 29.71 | 0.51% | 3,702 |
| Oct 13, 2025 | 29.75 | 29.84 | 29.75 | 29.84 | 29.56 | 0.68% | 1,188 |
| Oct 10, 2025 | 30.10 | 30.10 | 29.64 | 29.64 | 29.36 | -1.92% | 3,196 |