Fidelity Fundamental Developed International ETF (FFDI)
BATS: FFDI · Real-Time Price · USD
31.19
-0.27 (-0.86%)
At close: Apr 28, 2026, 4:00 PM EDT
31.19
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
FFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.92% | 1 |
| Apr 27, 2026 | 31.64 | 31.68 | 31.45 | 31.46 | 31.46 | -0.27% | 5,363 |
| Apr 24, 2026 | 31.44 | 31.55 | 31.44 | 31.55 | 31.55 | 0.62% | 1,059 |
| Apr 23, 2026 | 31.68 | 31.68 | 31.36 | 31.36 | 31.36 | -0.70% | 944 |
| Apr 22, 2026 | 31.67 | 31.67 | 31.58 | 31.58 | 31.58 | 0.60% | 324 |
| Apr 21, 2026 | 31.57 | 31.57 | 31.39 | 31.39 | 31.39 | -2.37% | 402 |
| Apr 20, 2026 | 32.15 | 32.15 | 31.96 | 32.15 | 32.15 | -0.56% | 1,174 |
| Apr 17, 2026 | 32.44 | 32.58 | 32.33 | 32.33 | 32.33 | 1.78% | 1,610 |
| Apr 16, 2026 | 31.91 | 32.02 | 31.70 | 31.77 | 31.77 | -0.51% | 4,789 |
| Apr 15, 2026 | 32.03 | 32.03 | 31.84 | 31.93 | 31.93 | -0.56% | 4,871 |
| Apr 14, 2026 | 32.05 | 32.18 | 32.02 | 32.11 | 32.11 | 0.90% | 3,495 |
| Apr 13, 2026 | 31.36 | 31.82 | 31.36 | 31.82 | 31.82 | 0.73% | 684 |
| Apr 10, 2026 | 31.67 | 31.67 | 31.56 | 31.59 | 31.59 | 0.41% | 2,337 |
| Apr 9, 2026 | 31.16 | 31.59 | 31.16 | 31.46 | 31.46 | -0.39% | 1,910 |
| Apr 8, 2026 | 31.61 | 31.77 | 31.51 | 31.59 | 31.59 | 4.58% | 5,427 |
| Apr 7, 2026 | 29.95 | 30.20 | 29.85 | 30.20 | 30.20 | -0.29% | 3,031 |
| Apr 6, 2026 | 30.10 | 30.30 | 30.08 | 30.29 | 30.29 | 0.65% | 11,631 |
| Apr 2, 2026 | 29.68 | 30.10 | 29.68 | 30.10 | 30.10 | -0.69% | 1,635 |
| Apr 1, 2026 | 30.35 | 30.46 | 30.31 | 30.31 | 30.30 | 2.16% | 4,546 |
| Mar 31, 2026 | 29.24 | 29.67 | 29.09 | 29.67 | 29.67 | 3.70% | 5,020 |
| Mar 30, 2026 | 28.93 | 28.93 | 28.58 | 28.61 | 28.61 | 0.06% | 2,774 |
| Mar 27, 2026 | 28.82 | 28.92 | 28.51 | 28.59 | 28.59 | -1.38% | 5,710 |
| Mar 26, 2026 | 29.26 | 29.44 | 28.99 | 28.99 | 28.99 | -2.79% | 2,754 |
| Mar 25, 2026 | 29.79 | 29.97 | 29.77 | 29.82 | 29.82 | 1.59% | 5,080 |
| Mar 24, 2026 | 29.12 | 29.39 | 29.12 | 29.35 | 29.35 | -0.87% | 1,855 |
| Mar 23, 2026 | 29.46 | 29.68 | 29.46 | 29.61 | 29.61 | 3.16% | 2,291 |
| Mar 20, 2026 | 29.65 | 29.65 | 28.70 | 28.70 | 28.70 | -3.56% | 2,194 |
| Mar 19, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.70 | -0.35% | 635 |
| Mar 18, 2026 | 30.23 | 30.23 | 29.87 | 29.87 | 29.81 | -1.45% | 4,838 |
| Mar 17, 2026 | 30.44 | 30.44 | 30.25 | 30.31 | 30.25 | 0.47% | 3,329 |
| Mar 16, 2026 | 30.66 | 30.66 | 30.07 | 30.17 | 30.10 | 2.10% | 2,235 |
| Mar 13, 2026 | 29.83 | 29.83 | 29.55 | 29.55 | 29.48 | -1.66% | 1,346 |
| Mar 12, 2026 | 29.94 | 30.14 | 29.94 | 30.04 | 29.98 | -1.50% | 737 |
| Mar 11, 2026 | 30.39 | 30.50 | 30.33 | 30.50 | 30.44 | -0.16% | 6,162 |
| Mar 10, 2026 | 30.57 | 30.86 | 30.55 | 30.55 | 30.49 | 0.30% | 1,297 |
| Mar 9, 2026 | 29.71 | 30.68 | 29.60 | 30.46 | 30.39 | 0.99% | 3,605 |
| Mar 6, 2026 | 29.77 | 30.24 | 29.77 | 30.16 | 30.10 | -0.91% | 4,267 |
| Mar 5, 2026 | 30.74 | 30.74 | 30.21 | 30.44 | 30.37 | -2.51% | 4,903 |
| Mar 4, 2026 | 30.89 | 31.24 | 30.89 | 31.22 | 31.16 | 1.89% | 3,495 |
| Mar 3, 2026 | 30.24 | 30.82 | 30.00 | 30.64 | 30.58 | -3.18% | 9,391 |
| Mar 2, 2026 | 31.63 | 31.65 | 31.63 | 31.65 | 31.58 | -1.81% | 1,577 |
| Feb 27, 2026 | 32.35 | 32.38 | 32.20 | 32.24 | 32.17 | -0.62% | 5,759 |
| Feb 26, 2026 | 32.44 | 32.45 | 32.36 | 32.44 | 32.37 | -0.20% | 3,341 |
| Feb 25, 2026 | 32.42 | 32.50 | 32.38 | 32.50 | 32.43 | 1.06% | 6,727 |
| Feb 24, 2026 | 32.06 | 32.16 | 32.06 | 32.16 | 32.09 | -0.11% | 692 |
| Feb 23, 2026 | 32.37 | 32.37 | 32.13 | 32.20 | 32.13 | -0.22% | 4,076 |
| Feb 20, 2026 | 32.27 | 32.28 | 32.27 | 32.27 | 32.20 | 1.15% | 785 |
| Feb 19, 2026 | 31.71 | 31.93 | 31.71 | 31.90 | 31.83 | -0.40% | 2,469 |
| Feb 18, 2026 | 32.16 | 32.19 | 32.02 | 32.03 | 31.96 | 0.80% | 12,275 |
| Feb 17, 2026 | 31.50 | 31.82 | 31.43 | 31.78 | 31.71 | -0.07% | 7,076 |
| Feb 13, 2026 | 31.75 | 31.87 | 31.75 | 31.80 | 31.73 | 0.34% | 2,281 |
| Feb 12, 2026 | 31.69 | 31.78 | 31.69 | 31.69 | 31.62 | -1.54% | 2,199 |
| Feb 11, 2026 | 32.12 | 32.26 | 31.87 | 32.19 | 32.12 | 0.27% | 6,296 |
| Feb 10, 2026 | 32.22 | 32.23 | 32.10 | 32.10 | 32.03 | -0.25% | 10,525 |
| Feb 9, 2026 | 32.06 | 32.18 | 32.02 | 32.18 | 32.11 | 1.73% | 7,323 |
| Feb 6, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.57 | 2.63% | 588 |
| Feb 5, 2026 | 31.00 | 31.00 | 30.82 | 30.82 | 30.76 | -1.63% | 1,078 |
| Feb 4, 2026 | 31.28 | 31.33 | 31.28 | 31.33 | 31.27 | -0.72% | 2,403 |
| Feb 3, 2026 | 31.44 | 31.57 | 31.36 | 31.56 | 31.49 | -0.22% | 2,841 |
| Feb 2, 2026 | 31.61 | 31.68 | 31.61 | 31.63 | 31.56 | 0.53% | 2,355 |
| Jan 30, 2026 | 31.72 | 31.72 | 31.36 | 31.47 | 31.40 | -0.89% | 2,032 |
| Jan 29, 2026 | 31.52 | 31.75 | 31.50 | 31.75 | 31.68 | 0.20% | 1,438 |
| Jan 28, 2026 | 31.73 | 31.73 | 31.53 | 31.69 | 31.62 | -0.97% | 6,261 |
| Jan 27, 2026 | 31.89 | 31.99 | 31.83 | 31.99 | 31.93 | 1.58% | 5,399 |
| Jan 26, 2026 | 31.53 | 31.55 | 31.50 | 31.50 | 31.43 | 0.46% | 1,677 |
| Jan 23, 2026 | 31.14 | 31.35 | 31.14 | 31.35 | 31.29 | 0.49% | 1,684 |
| Jan 22, 2026 | 31.29 | 31.29 | 31.19 | 31.20 | 31.13 | 0.16% | 6,768 |
| Jan 21, 2026 | 30.97 | 31.22 | 30.78 | 31.15 | 31.08 | 0.98% | 1,759 |
| Jan 20, 2026 | 30.89 | 31.05 | 30.85 | 30.85 | 30.78 | -1.45% | 7,960 |
| Jan 16, 2026 | 31.35 | 31.35 | 31.30 | 31.30 | 31.23 | 0.16% | 598 |
| Jan 15, 2026 | 31.31 | 31.37 | 31.25 | 31.25 | 31.18 | -0.05% | 5,634 |
| Jan 14, 2026 | 31.24 | 31.27 | 31.20 | 31.27 | 31.20 | 0.26% | 3,003 |
| Jan 13, 2026 | 31.13 | 31.23 | 31.13 | 31.18 | 31.12 | -0.66% | 15,949 |
| Jan 12, 2026 | 31.34 | 31.39 | 31.33 | 31.39 | 31.32 | 0.87% | 2,177 |
| Jan 9, 2026 | 31.01 | 31.15 | 31.01 | 31.12 | 31.06 | 0.92% | 4,213 |
| Jan 8, 2026 | 30.68 | 30.84 | 30.68 | 30.84 | 30.77 | -0.17% | 1,399 |
| Jan 7, 2026 | 30.83 | 30.93 | 30.83 | 30.89 | 30.83 | -0.31% | 3,264 |
| Jan 6, 2026 | 30.98 | 31.01 | 30.95 | 30.99 | 30.92 | 0.34% | 2,092 |
| Jan 5, 2026 | 30.70 | 30.88 | 30.70 | 30.88 | 30.82 | 1.32% | 1,745 |
| Jan 2, 2026 | 30.46 | 30.48 | 30.38 | 30.48 | 30.42 | 0.88% | 2,986 |
| Dec 31, 2025 | 30.15 | 30.22 | 30.15 | 30.22 | 30.15 | -0.40% | 567 |
| Dec 30, 2025 | 30.32 | 30.41 | 30.32 | 30.34 | 30.27 | 0.20% | 917 |
| Dec 29, 2025 | 30.25 | 30.29 | 30.19 | 30.27 | 30.21 | -0.24% | 2,913 |
| Dec 26, 2025 | 30.33 | 30.35 | 30.33 | 30.35 | 30.28 | 0.15% | 638 |
| Dec 24, 2025 | 30.22 | 30.30 | 30.22 | 30.30 | 30.24 | 0.07% | 4,653 |
| Dec 23, 2025 | 30.29 | 30.31 | 30.24 | 30.28 | 30.22 | 0.29% | 2,030 |
| Dec 22, 2025 | 30.14 | 30.19 | 30.14 | 30.19 | 30.13 | 0.36% | 2,040 |
| Dec 19, 2025 | 30.11 | 30.18 | 30.08 | 30.08 | 30.02 | -0.43% | 2,023 |
| Dec 18, 2025 | 30.22 | 30.36 | 30.21 | 30.21 | 29.86 | 0.84% | 2,805 |
| Dec 17, 2025 | 30.11 | 30.11 | 29.96 | 29.96 | 29.61 | -0.93% | 1,943 |
| Dec 16, 2025 | 30.20 | 30.30 | 30.20 | 30.24 | 29.89 | -0.33% | 850 |
| Dec 15, 2025 | 30.29 | 30.34 | 30.29 | 30.34 | 29.99 | 0.67% | 340 |
| Dec 12, 2025 | 30.15 | 30.18 | 30.14 | 30.14 | 29.79 | -0.60% | 3,218 |
| Dec 11, 2025 | 30.21 | 30.35 | 30.18 | 30.32 | 29.97 | 0.46% | 4,929 |
| Dec 10, 2025 | 29.93 | 30.27 | 29.93 | 30.18 | 29.83 | 0.97% | 1,993 |
| Dec 9, 2025 | 29.95 | 29.95 | 29.89 | 29.89 | 29.54 | -0.28% | 1,333 |
| Dec 8, 2025 | 29.95 | 30.00 | 29.92 | 29.97 | 29.63 | -0.13% | 1,774 |
| Dec 5, 2025 | 30.06 | 30.06 | 29.96 | 30.01 | 29.67 | 0.09% | 1,854 |
| Dec 4, 2025 | 30.09 | 30.09 | 29.98 | 29.98 | 29.64 | 0.41% | 1,444 |
| Dec 3, 2025 | 29.80 | 29.86 | 29.74 | 29.86 | 29.52 | 0.60% | 7,603 |