Skip to main content
Fidelity Fundamental Global ex-U.S. ETF (FFGX)
BATS: FFGX · Real-Time Price · USD
30.18
+0.08 (0.28%)
At close: Dec 5, 2025, 4:00 PM EST
30.18
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FFGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.1130.3530.1030.14-0.15%4,054
Dec 4, 202530.0830.1830.0830.1030.100.37%5,776
Dec 3, 202529.9630.0029.9629.9929.990.38%773
Dec 2, 202529.8629.8729.8129.8729.870.36%2,824
Dec 1, 202529.8829.8829.7429.7729.77-0.73%2,146
Nov 28, 202529.7929.9929.7929.9929.980.45%462
Nov 26, 202529.7229.9029.7229.8529.850.84%966
Nov 25, 202529.3029.6029.3029.6029.601.07%5,982
Nov 24, 202529.1229.2929.1229.2929.290.47%3,039
Nov 21, 202529.0029.2328.9529.1529.150.65%9,117
Nov 20, 202529.6229.6428.9628.9628.96-1.38%1,855
Nov 19, 202529.4229.5129.2729.3729.37-0.31%3,949
Nov 18, 202529.3429.5129.3429.4629.46-0.91%1,863
Nov 17, 202530.0530.0529.6129.7329.73-1.09%1,443
Nov 14, 202529.7930.1729.7930.0630.06-0.39%3,706
Nov 13, 202530.5430.5430.1730.1830.18-1.51%1,691
Nov 12, 202530.5730.6530.5330.6430.640.39%6,256
Nov 11, 202530.5130.5830.4730.5230.520.18%1,973
Nov 10, 202530.4130.4730.4030.4730.471.29%1,758
Nov 7, 202529.8930.0829.7530.0830.08-0.18%2,633
Nov 6, 202530.1330.1530.0530.1330.13-1.00%1,096
Nov 5, 202530.2230.4530.2230.4430.440.84%2,719
Nov 4, 202530.2330.3330.1830.1930.19-1.68%792
Nov 3, 202530.6330.7230.5830.7030.700.31%4,699
Oct 31, 202530.5730.6630.5430.6130.61-0.31%954
Oct 30, 202530.6030.7430.5630.7030.70-0.48%4,414
Oct 29, 202531.0131.0630.8230.8530.85-0.20%1,512
Oct 28, 202530.7930.9330.7930.9130.910.45%2,739
Oct 27, 202530.8230.8330.7430.7730.770.89%5,886
Oct 24, 202530.5430.5430.5030.5030.500.67%565
Oct 23, 202530.2330.3130.2330.3030.300.83%7,714
Oct 22, 202530.1830.1829.9930.0530.05-0.26%774
Oct 21, 202530.2230.2230.1330.1330.12-0.64%1,275
Oct 20, 202530.2530.3730.2230.3230.320.94%8,096
Oct 17, 202529.8930.0429.8030.0430.04-0.06%949
Oct 16, 202530.1930.2330.0530.0530.050.27%6,126
Oct 15, 202530.0230.0329.9729.9729.970.62%2,039
Oct 14, 202529.8629.9429.7929.7929.790.03%1,712
Oct 13, 202529.6929.7929.6929.7829.781.56%1,723
Oct 10, 202529.5529.5529.3229.3229.32-2.62%3,204
Oct 9, 202530.2630.2630.1130.1130.11-0.97%307
Oct 8, 202530.3030.4030.3030.4030.400.75%421
Oct 7, 202530.3730.3730.1730.1830.18-0.86%1,107
Oct 6, 202530.4930.5230.3330.4430.440.27%8,085
Oct 3, 202530.2530.4030.2530.3630.360.81%1,782
Oct 2, 202530.1130.1230.1030.1230.120.33%1,311
Oct 1, 202530.0130.0729.9930.0230.020.42%1,078
Sep 30, 202529.8629.8929.7529.8929.890.39%784
Sep 29, 202529.7629.7829.7329.7729.770.68%2,533
Sep 26, 202529.5029.5729.4929.5729.570.35%751
Sep 25, 202529.4429.4829.3129.4729.47-0.68%1,406
Sep 24, 202529.7429.7429.6629.6729.67-0.26%880
Sep 23, 202529.9329.9329.7329.7529.75-0.16%1,457
Sep 22, 202529.7229.8029.6729.8029.800.12%4,679
Sep 19, 202529.8729.8729.7129.7629.76-0.49%2,720
Sep 18, 202529.7929.9229.7929.9129.850.30%1,398
Sep 17, 202529.9729.9729.8229.8229.77-0.06%2,174
Sep 16, 202529.8629.8729.8129.8429.780.07%1,614
Sep 15, 202529.7929.8529.7329.8129.760.66%5,069
Sep 12, 202529.6429.6429.6029.6229.57-0.13%1,235
Sep 11, 202529.4829.6929.4829.6629.611.43%1,965
Sep 10, 202529.3629.3629.2429.2429.190.04%3,510
Sep 9, 202529.2429.2629.1929.2329.18-0.28%2,434
Sep 8, 202529.2829.3129.1529.3129.261.22%2,199
Sep 5, 202529.0129.0128.9228.9628.910.62%1,805
Sep 4, 202528.7228.8128.6628.7828.730.49%3,060
Sep 3, 202528.6828.6828.6428.6428.590.29%522
Sep 2, 202528.4628.5628.3828.5628.51-1.08%9,832
Aug 29, 202528.8128.8728.8128.8728.82-0.49%340
Aug 28, 202529.0429.0428.9629.0128.960.25%16,223
Aug 27, 202528.8828.9428.8128.9428.89-0.26%2,260
Aug 26, 202529.0829.0829.0129.0128.96-0.41%878
Aug 25, 202529.3329.3529.1229.1329.08-0.78%5,727
Aug 22, 202529.0029.3628.9829.3629.311.67%2,534
Aug 21, 202528.8728.9228.8328.8828.83-0.20%10,815
Aug 20, 202528.8428.9628.8428.9428.89-0.22%3,311
Aug 19, 202529.1429.2029.0029.0028.95-0.62%3,956
Aug 18, 202529.1629.1829.1329.1829.130.01%1,073
Aug 15, 202529.2429.2529.1729.1829.130.33%1,531
Aug 14, 202529.0829.1229.0829.0829.03-0.55%3,400
Aug 13, 202529.2729.2729.2029.2429.190.57%4,911
Aug 12, 202529.1129.1229.0829.0829.031.01%3,808
Aug 11, 202528.7528.8228.7528.7928.73-0.36%1,751
Aug 8, 202528.9528.9528.8928.8928.84-0.05%495
Aug 7, 202529.0029.0128.8528.9028.850.83%1,967
Aug 6, 202528.6328.6928.5428.6728.620.82%6,055
Aug 5, 202528.3828.4628.3128.4328.380.01%3,122
Aug 4, 202528.3128.4328.3128.4328.381.13%3,517
Aug 1, 202528.0028.1127.9628.1128.06-0.84%5,258
Jul 31, 202528.4428.4828.3428.3528.30-1.10%5,023
Jul 30, 202529.0229.0828.5428.6628.61-0.33%32,245
Jul 29, 202528.7628.7628.7628.7628.710.36%336
Jul 28, 202528.8728.8728.6428.6628.61-1.31%3,493
Jul 25, 202528.9229.0328.8629.0328.98-0.30%1,964
Jul 24, 202529.2229.2229.1229.1229.07-0.69%4,530
Jul 23, 202529.1029.3229.0129.3229.271.59%5,146
Jul 22, 202528.7328.8628.7328.8628.810.19%1,049
Jul 21, 202528.8528.9428.8028.8128.760.54%3,307
Jul 18, 202528.8228.8428.6628.6628.61-0.38%8,301
Jul 17, 202528.6828.7628.6728.7628.710.54%1,839