Skip to main content
Fidelity Fundamental Global ex-U.S. ETF (FFGX)
BATS: FFGX · Real-Time Price · USD
31.02
-0.34 (-1.07%)
At close: Mar 6, 2026, 4:00 PM EST
31.02
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST

FFGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202630.8031.1130.8031.05--0.98%4,336
Mar 5, 202631.6631.7631.0631.3631.36-2.44%8,194
Mar 4, 202631.9632.2231.8532.1432.141.55%3,741
Mar 3, 202631.3231.7230.8631.6531.65-3.73%23,697
Mar 2, 202632.6132.9432.6132.8832.88-1.66%8,811
Feb 27, 202633.4433.5333.3833.4333.43-0.33%4,116
Feb 26, 202633.6933.6933.3333.5433.54-0.46%6,182
Feb 25, 202633.5133.7233.5133.7033.701.05%2,977
Feb 24, 202633.1833.3633.1333.3533.350.47%3,982
Feb 23, 202633.4333.5033.1033.1933.19-0.81%8,808
Feb 20, 202633.3233.4633.3033.4633.461.64%4,892
Feb 19, 202632.7032.9232.6332.9232.92-0.28%7,585
Feb 18, 202633.0433.1632.9233.0133.010.91%12,494
Feb 17, 202632.4932.7132.3232.7132.71-0.13%4,400
Feb 13, 202632.6432.7632.4232.7632.760.17%5,020
Feb 12, 202633.2533.2632.6532.7032.70-1.50%6,275
Feb 11, 202633.0833.2332.8433.2033.200.78%12,554
Feb 10, 202633.0533.0832.9432.9432.94-0.27%7,644
Feb 9, 202632.6233.0732.6233.0333.031.67%5,835
Feb 6, 202632.0532.4932.0532.4932.492.55%1,127
Feb 5, 202631.8731.8831.6331.6831.68-1.31%5,148
Feb 4, 202632.5132.5131.9832.1032.10-0.83%9,695
Feb 3, 202632.3432.4232.1332.3732.370.01%6,535
Feb 2, 202632.1032.3732.1032.3732.370.58%3,834
Jan 30, 202632.5732.5732.0532.1832.18-1.65%6,457
Jan 29, 202632.8332.8332.5432.7232.720.05%5,275
Jan 28, 202632.7432.7432.5732.7032.70-0.28%4,155
Jan 27, 202632.5132.7932.5132.7932.791.67%3,577
Jan 26, 202632.2932.3232.2632.2632.260.33%3,863
Jan 23, 202631.7732.1531.7732.1532.150.73%4,415
Jan 22, 202631.9631.9731.9231.9231.920.33%2,640
Jan 21, 202631.6231.8131.5131.8131.811.12%5,478
Jan 20, 202631.5331.6631.4331.4631.46-1.47%4,497
Jan 16, 202631.9431.9431.8131.9331.930.09%8,933
Jan 15, 202631.9832.0231.8631.9031.900.22%7,950
Jan 14, 202631.7531.8331.6931.8331.830.32%3,193
Jan 13, 202631.9131.9131.6631.7331.73-0.76%19,184
Jan 12, 202631.7031.9831.7031.9731.970.95%6,702
Jan 9, 202631.5031.6731.5031.6731.670.79%12,209
Jan 8, 202631.3931.4431.3431.4331.420.03%14,463
Jan 7, 202631.3831.4531.3031.4231.42-0.38%74,521
Jan 6, 202631.4831.5831.4831.5431.540.60%11,824
Jan 5, 202631.1331.4031.0331.3531.351.50%12,142
Jan 2, 202630.9030.9330.7630.8830.881.39%19,863
Dec 31, 202530.6230.6230.4430.4630.46-0.42%1,791
Dec 30, 202530.6630.6630.5930.5930.590.34%10,248
Dec 29, 202530.4330.5430.4330.4930.49-0.29%1,080
Dec 26, 202530.5630.5730.5630.5730.570.26%578
Dec 24, 202530.4530.5030.4430.5030.500.25%4,633
Dec 23, 202530.3230.4630.3130.4230.420.40%22,859
Dec 22, 202530.2230.3330.2230.3030.300.53%14,095
Dec 19, 202530.1230.2830.1230.1430.14-0.01%11,096
Dec 18, 202530.1730.2030.1130.1429.951.05%3,764
Dec 17, 202530.1630.1629.8029.8329.64-0.93%2,217
Dec 16, 202530.2830.2830.0030.1129.92-0.60%7,265
Dec 15, 202530.3230.3830.2930.2930.100.33%675
Dec 12, 202530.2730.2930.1630.1930.00-0.77%1,110
Dec 11, 202530.3430.4830.3430.4330.230.18%3,590
Dec 10, 202530.0730.3730.0430.3730.181.11%1,374
Dec 9, 202530.1130.1130.0030.0429.85-0.25%1,125
Dec 8, 202530.1830.1830.0430.1129.92-0.22%10,503
Dec 5, 202530.3430.3830.1430.1829.990.28%4,054
Dec 4, 202530.0830.1830.0830.1029.900.37%5,776
Dec 3, 202529.9630.0029.9629.9929.790.38%773
Dec 2, 202529.8629.8729.8129.8729.680.36%2,824
Dec 1, 202529.8829.8829.7429.7729.58-0.73%2,146
Nov 28, 202529.7929.9929.7929.9929.790.45%462
Nov 26, 202529.7229.9029.7229.8529.660.84%966
Nov 25, 202529.3029.6029.3029.6029.411.07%5,982
Nov 24, 202529.1229.2929.1229.2929.100.47%3,039
Nov 21, 202529.0029.2328.9529.1528.970.65%9,117
Nov 20, 202529.6229.6428.9628.9628.78-1.38%1,855
Nov 19, 202529.4229.5129.2729.3729.18-0.31%3,949
Nov 18, 202529.3429.5129.3429.4629.27-0.91%1,863
Nov 17, 202530.0530.0529.6129.7329.54-1.09%1,443
Nov 14, 202529.7930.1729.7930.0629.87-0.39%3,706
Nov 13, 202530.5430.5430.1730.1829.99-1.51%1,691
Nov 12, 202530.5730.6530.5330.6430.440.39%6,256
Nov 11, 202530.5130.5830.4730.5230.330.18%1,973
Nov 10, 202530.4130.4730.4030.4730.271.29%1,758
Nov 7, 202529.8930.0829.7530.0829.89-0.18%2,633
Nov 6, 202530.1330.1530.0530.1329.94-1.00%1,096
Nov 5, 202530.2230.4530.2230.4430.240.84%2,719
Nov 4, 202530.2330.3330.1830.1929.99-1.68%792
Nov 3, 202530.6330.7230.5830.7030.500.31%4,699
Oct 31, 202530.5730.6630.5430.6130.41-0.31%954
Oct 30, 202530.6030.7430.5630.7030.50-0.48%4,414
Oct 29, 202531.0131.0630.8230.8530.65-0.20%1,512
Oct 28, 202530.7930.9330.7930.9130.710.45%2,739
Oct 27, 202530.8230.8330.7430.7730.570.89%5,886
Oct 24, 202530.5430.5430.5030.5030.300.67%565
Oct 23, 202530.2330.3130.2330.3030.100.83%7,714
Oct 22, 202530.1830.1829.9930.0529.86-0.26%774
Oct 21, 202530.2230.2230.1330.1329.93-0.64%1,275
Oct 20, 202530.2530.3730.2230.3230.120.94%8,096
Oct 17, 202529.8930.0429.8030.0429.84-0.06%949
Oct 16, 202530.1930.2330.0530.0529.860.27%6,126
Oct 15, 202530.0230.0329.9729.9729.780.62%2,039
Oct 14, 202529.8629.9429.7929.7929.600.03%1,712
Oct 13, 202529.6929.7929.6929.7829.591.56%1,723