Fidelity Fundamental Global ex-U.S. ETF (FFGX)

BATS: FFGX · Real-Time Price · USD

32.68

-0.38 (-1.15%)

At close: Apr 28, 2026, 4:00 PM EDT

32.68

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

FFGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.59	32.65	32.59	32.65	32.65	-1.23%	2,477
Apr 27, 2026	33.12	33.21	33.02	33.06	33.06	-0.13%	5,755
Apr 24, 2026	32.98	33.14	32.91	33.10	33.10	1.07%	5,218
Apr 23, 2026	33.07	33.07	32.48	32.75	32.75	-0.87%	18,739
Apr 22, 2026	32.97	33.12	32.93	33.03	33.03	1.06%	21,168
Apr 21, 2026	33.11	33.11	32.68	32.69	32.69	-2.25%	9,710
Apr 20, 2026	33.33	33.49	33.33	33.44	33.44	-0.78%	25,820
Apr 17, 2026	33.74	33.96	33.57	33.70	33.70	2.01%	20,095
Apr 16, 2026	33.06	33.20	32.94	33.04	33.04	-0.30%	44,650
Apr 15, 2026	33.06	33.19	33.06	33.14	33.14	-0.24%	4,608
Apr 14, 2026	33.08	33.30	33.08	33.22	33.21	1.21%	5,856
Apr 13, 2026	32.24	32.82	32.24	32.82	32.82	0.73%	7,237
Apr 10, 2026	32.50	32.63	32.47	32.58	32.58	0.43%	7,333
Apr 9, 2026	32.27	32.55	32.11	32.44	32.44	-0.59%	8,519
Apr 8, 2026	32.68	32.69	32.40	32.63	32.63	5.28%	30,589
Apr 7, 2026	30.83	31.04	30.55	31.00	31.00	0.07%	5,462
Apr 6, 2026	30.87	31.05	30.81	30.97	30.97	0.50%	8,421
Apr 2, 2026	30.21	30.82	30.09	30.82	30.82	-0.80%	8,930
Apr 1, 2026	30.92	31.24	30.92	31.07	31.07	1.94%	1,885
Mar 31, 2026	29.69	30.48	29.69	30.48	30.48	3.99%	5,885
Mar 30, 2026	29.72	29.72	29.24	29.31	29.31	-0.30%	5,023
Mar 27, 2026	29.60	29.60	29.31	29.40	29.40	-1.09%	10,466
Mar 26, 2026	30.23	30.29	29.72	29.72	29.72	-3.16%	3,559
Mar 25, 2026	30.64	30.76	30.57	30.69	30.69	1.51%	4,488
Mar 24, 2026	30.13	30.32	30.13	30.23	30.23	-1.00%	1,494
Mar 23, 2026	30.38	30.81	30.36	30.54	30.54	3.38%	9,129
Mar 20, 2026	30.01	30.01	29.50	29.54	29.54	-3.78%	4,490
Mar 19, 2026	30.03	30.70	30.03	30.70	30.64	-0.18%	6,054
Mar 18, 2026	31.14	31.17	30.76	30.76	30.70	-1.99%	6,474
Mar 17, 2026	31.49	31.51	31.30	31.38	31.32	0.51%	5,210
Mar 16, 2026	31.26	31.33	31.12	31.22	31.16	2.36%	4,356
Mar 13, 2026	30.92	31.04	30.38	30.50	30.44	-1.29%	6,859
Mar 12, 2026	31.29	31.29	30.77	30.90	30.84	-2.15%	7,686
Mar 11, 2026	31.44	31.63	31.35	31.58	31.52	-0.19%	18,325
Mar 10, 2026	31.63	32.14	31.52	31.64	31.58	0.75%	7,881
Mar 9, 2026	30.48	31.52	30.34	31.41	31.35	1.24%	4,152
Mar 6, 2026	30.80	31.11	30.80	31.02	30.96	-1.07%	6,859
Mar 5, 2026	31.66	31.76	31.06	31.36	31.30	-2.44%	8,194
Mar 4, 2026	31.96	32.22	31.85	32.14	32.08	1.55%	3,741
Mar 3, 2026	31.32	31.72	30.86	31.65	31.59	-3.73%	23,697
Mar 2, 2026	32.61	32.94	32.61	32.88	32.82	-1.66%	8,811
Feb 27, 2026	33.44	33.53	33.38	33.43	33.37	-0.33%	4,116
Feb 26, 2026	33.69	33.69	33.33	33.54	33.48	-0.46%	6,182
Feb 25, 2026	33.51	33.72	33.51	33.70	33.63	1.05%	2,977
Feb 24, 2026	33.18	33.36	33.13	33.35	33.28	0.47%	3,982
Feb 23, 2026	33.43	33.50	33.10	33.19	33.13	-0.81%	8,808
Feb 20, 2026	33.32	33.46	33.30	33.46	33.40	1.64%	4,892
Feb 19, 2026	32.70	32.92	32.63	32.92	32.86	-0.28%	7,585
Feb 18, 2026	33.04	33.16	32.92	33.01	32.95	0.91%	12,494
Feb 17, 2026	32.49	32.71	32.32	32.71	32.65	-0.13%	4,400
Feb 13, 2026	32.64	32.76	32.42	32.76	32.69	0.17%	5,020
Feb 12, 2026	33.25	33.26	32.65	32.70	32.64	-1.50%	6,275
Feb 11, 2026	33.08	33.23	32.84	33.20	33.14	0.78%	12,554
Feb 10, 2026	33.05	33.08	32.94	32.94	32.88	-0.27%	7,644
Feb 9, 2026	32.62	33.07	32.62	33.03	32.97	1.67%	5,835
Feb 6, 2026	32.05	32.49	32.05	32.49	32.43	2.55%	1,127
Feb 5, 2026	31.87	31.88	31.63	31.68	31.62	-1.31%	5,148
Feb 4, 2026	32.51	32.51	31.98	32.10	32.04	-0.83%	9,695
Feb 3, 2026	32.34	32.42	32.13	32.37	32.31	0.01%	6,535
Feb 2, 2026	32.10	32.37	32.10	32.37	32.31	0.58%	3,834
Jan 30, 2026	32.57	32.57	32.05	32.18	32.12	-1.65%	6,457
Jan 29, 2026	32.83	32.83	32.54	32.72	32.66	0.05%	5,275
Jan 28, 2026	32.74	32.74	32.57	32.70	32.64	-0.28%	4,155
Jan 27, 2026	32.51	32.79	32.51	32.79	32.73	1.67%	3,577
Jan 26, 2026	32.29	32.32	32.26	32.26	32.20	0.33%	3,863
Jan 23, 2026	31.77	32.15	31.77	32.15	32.09	0.73%	4,415
Jan 22, 2026	31.96	31.97	31.92	31.92	31.86	0.33%	2,640
Jan 21, 2026	31.62	31.81	31.51	31.81	31.75	1.12%	5,478
Jan 20, 2026	31.53	31.66	31.43	31.46	31.40	-1.47%	4,497
Jan 16, 2026	31.94	31.94	31.81	31.93	31.87	0.09%	8,933
Jan 15, 2026	31.98	32.02	31.86	31.90	31.84	0.22%	7,950
Jan 14, 2026	31.75	31.83	31.69	31.83	31.77	0.32%	3,193
Jan 13, 2026	31.91	31.91	31.66	31.73	31.67	-0.76%	19,184
Jan 12, 2026	31.70	31.98	31.70	31.97	31.91	0.95%	6,702
Jan 9, 2026	31.50	31.67	31.50	31.67	31.61	0.79%	12,209
Jan 8, 2026	31.39	31.44	31.34	31.43	31.37	0.03%	14,463
Jan 7, 2026	31.38	31.45	31.30	31.42	31.36	-0.38%	74,521
Jan 6, 2026	31.48	31.58	31.48	31.54	31.48	0.60%	11,824
Jan 5, 2026	31.13	31.40	31.03	31.35	31.29	1.50%	12,142
Jan 2, 2026	30.90	30.93	30.76	30.88	30.83	1.39%	19,863
Dec 31, 2025	30.62	30.62	30.44	30.46	30.40	-0.42%	1,791
Dec 30, 2025	30.66	30.66	30.59	30.59	30.53	0.34%	10,248
Dec 29, 2025	30.43	30.54	30.43	30.49	30.43	-0.29%	1,080
Dec 26, 2025	30.56	30.57	30.56	30.57	30.52	0.26%	578
Dec 24, 2025	30.45	30.50	30.44	30.50	30.44	0.25%	4,633
Dec 23, 2025	30.32	30.46	30.31	30.42	30.36	0.40%	22,859
Dec 22, 2025	30.22	30.33	30.22	30.30	30.24	0.53%	14,095
Dec 19, 2025	30.12	30.28	30.12	30.14	30.08	-0.01%	11,096
Dec 18, 2025	30.17	30.20	30.11	30.14	29.90	1.05%	3,764
Dec 17, 2025	30.16	30.16	29.80	29.83	29.58	-0.93%	2,217
Dec 16, 2025	30.28	30.28	30.00	30.11	29.86	-0.60%	7,265
Dec 15, 2025	30.32	30.38	30.29	30.29	30.04	0.33%	675
Dec 12, 2025	30.27	30.29	30.16	30.19	29.94	-0.77%	1,110
Dec 11, 2025	30.34	30.48	30.34	30.43	30.18	0.18%	3,590
Dec 10, 2025	30.07	30.37	30.04	30.37	30.12	1.11%	1,374
Dec 9, 2025	30.11	30.11	30.00	30.04	29.79	-0.25%	1,125
Dec 8, 2025	30.18	30.18	30.04	30.11	29.87	-0.22%	10,503
Dec 5, 2025	30.34	30.38	30.14	30.18	29.93	0.28%	4,054
Dec 4, 2025	30.08	30.18	30.08	30.10	29.85	0.37%	5,776
Dec 3, 2025	29.96	30.00	29.96	29.99	29.74	0.38%	773