Fidelity Fundamental Global ex-U.S. ETF

FFGX
🏛️ usa →
29.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.50 29.57 29.49 29.57 0.0M
2025-09-25 29.44 29.48 29.31 29.47 0.0M
2025-09-24 29.74 29.74 29.66 29.67 0.0M
2025-09-23 29.93 29.93 29.73 29.75 0.0M
2025-09-22 29.72 29.80 29.67 29.80 0.0M
2025-09-19 29.87 29.87 29.71 29.76 0.0M
2025-09-18 29.79 29.92 29.79 29.91 0.0M
2025-09-17 29.97 29.97 29.82 29.82 0.0M
2025-09-16 29.86 29.87 29.81 29.84 0.0M
2025-09-15 29.79 29.85 29.73 29.81 0.0M
2025-09-12 29.64 29.64 29.60 29.62 0.0M
2025-09-11 29.48 29.69 29.48 29.66 0.0M
2025-09-10 29.36 29.36 29.24 29.24 0.0M
2025-09-09 29.24 29.26 29.19 29.23 0.0M
2025-09-08 29.28 29.31 29.15 29.31 0.0M
2025-09-05 29.01 29.01 28.92 28.96 0.0M
2025-09-04 28.72 28.81 28.66 28.78 0.0M
2025-09-03 28.68 28.68 28.64 28.64 0.0M
2025-09-02 28.46 28.56 28.38 28.56 0.0M
2025-08-29 28.81 28.87 28.81 28.87 0.0M
2025-08-28 29.04 29.04 28.96 29.01 0.0M
2025-08-27 28.88 28.94 28.81 28.94 0.0M
2025-08-26 29.08 29.08 29.01 29.01 0.0M
2025-08-25 29.33 29.35 29.12 29.13 0.0M
2025-08-22 29.00 29.36 28.98 29.36 0.0M
2025-08-21 28.87 28.92 28.83 28.88 0.0M
2025-08-20 28.84 28.96 28.84 28.94 0.0M
2025-08-19 29.14 29.20 29.00 29.00 0.0M
2025-08-18 29.16 29.18 29.13 29.18 0.0M
2025-08-15 29.24 29.25 29.17 29.18 0.0M
2025-08-14 29.08 29.12 29.08 29.08 0.0M
2025-08-13 29.27 29.27 29.20 29.24 0.0M
2025-08-12 29.11 29.12 29.08 29.08 0.0M
2025-08-11 28.75 28.82 28.75 28.79 0.0M
2025-08-08 28.95 28.95 28.89 28.89 0.0M
2025-08-07 29.00 29.01 28.85 28.90 0.0M
2025-08-06 28.63 28.69 28.54 28.67 0.0M
2025-08-05 28.38 28.46 28.31 28.43 0.0M
2025-08-04 28.31 28.43 28.31 28.43 0.0M
2025-08-01 28.00 28.11 27.96 28.11 0.0M
2025-07-31 28.44 28.48 28.34 28.35 0.0M
2025-07-30 29.02 29.08 28.54 28.66 0.0M
2025-07-29 28.76 28.76 28.76 28.76 0.0M
2025-07-28 28.87 28.87 28.64 28.66 0.0M
2025-07-25 28.92 29.03 28.86 29.03 0.0M
2025-07-24 29.22 29.22 29.12 29.12 0.0M
2025-07-23 29.10 29.32 29.01 29.32 0.0M
2025-07-22 28.73 28.86 28.73 28.86 0.0M
2025-07-21 28.85 28.94 28.80 28.81 0.0M
2025-07-18 28.82 28.84 28.66 28.66 0.0M
2025-07-17 28.68 28.76 28.67 28.76 0.0M
2025-07-16 28.43 28.61 28.39 28.61 0.0M
2025-07-15 28.73 28.73 28.42 28.47 0.0M
2025-07-14 28.46 28.64 28.46 28.59 0.0M
2025-07-11 28.63 28.63 28.55 28.55 0.0M
2025-07-10 28.84 28.84 28.69 28.80 0.0M
2025-07-09 28.80 28.88 28.80 28.86 0.0M
2025-07-08 28.72 28.72 28.72 28.72 0.0M
2025-07-07 28.71 28.71 28.46 28.56 0.0M
2025-07-03 28.73 28.80 28.73 28.78 0.0M
2025-07-02 28.47 28.71 28.47 28.71 0.0M
2025-07-01 28.76 28.76 28.60 28.67 0.0M
2025-06-30 28.70 28.83 28.70 28.83 0.0M
2025-06-27 28.72 28.82 28.71 28.74 0.0M
2025-06-26 28.47 28.64 28.47 28.59 0.0M
2025-06-25 28.22 28.26 28.19 28.26 0.0M
2025-06-24 28.08 28.36 28.08 28.32 0.0M
2025-06-23 27.73 27.89 27.73 27.89 0.0M
2025-06-20 27.92 27.92 27.67 27.72 0.0M
2025-06-18 28.23 28.23 28.11 28.11 0.0M
2025-06-17 28.32 28.32 28.07 28.08 0.0M
2025-06-16 28.51 28.63 28.44 28.44 0.0M
2025-06-13 28.23 28.32 28.17 28.19 0.0M
2025-06-12 28.52 28.63 28.52 28.63 0.0M
2025-06-11 29.22 29.22 28.50 28.51 0.0M
2025-06-10 28.59 28.59 28.40 28.46 0.1M
2025-06-09 28.47 28.59 28.42 28.55 0.0M
2025-06-06 28.46 28.50 28.42 28.47 0.0M
2025-06-05 28.39 28.42 28.32 28.37 0.0M
2025-06-04 28.27 28.35 28.27 28.35 0.0M
2025-06-03 29.10 29.10 28.03 28.15 0.0M
2025-06-02 27.96 28.24 27.96 28.24 0.0M
2025-05-30 27.86 27.96 27.86 27.96 0.0M
2025-05-29 28.10 28.10 28.01 28.05 0.0M
2025-05-28 28.09 28.11 27.97 28.00 0.0M
2025-05-27 29.14 29.14 28.22 28.25 0.0M
2025-05-23 27.71 27.93 27.71 27.93 0.0M
2025-05-22 27.92 27.96 27.78 27.87 0.0M
2025-05-21 28.16 28.21 27.90 27.90 0.0M
2025-05-20 28.06 28.09 28.01 28.07 0.0M
2025-05-19 27.83 28.00 27.83 28.00 0.1M
2025-05-16 27.73 27.79 27.72 27.78 0.0M
2025-05-15 27.74 27.76 27.66 27.71 0.0M
2025-05-14 27.59 27.63 27.44 27.49 0.0M
2025-05-13 27.40 27.56 27.40 27.51 0.0M
2025-05-12 27.31 27.39 27.31 27.38 0.0M
2025-05-09 27.14 27.14 27.14 27.14 0.0M
2025-05-08 27.19 27.24 27.09 27.09 0.0M
2025-05-07 27.11 27.11 27.02 27.10 0.0M
2025-05-06 27.20 27.21 27.12 27.21 0.0M
2025-05-05 26.51 27.18 26.51 27.16 0.0M
2025-05-02 27.00 27.25 27.00 27.22 0.0M
2025-05-01 26.62 26.80 26.59 26.65 0.0M
2025-04-30 26.42 26.62 26.38 26.62 0.2M
2025-04-29 26.54 26.69 26.54 26.63 0.2M
2025-04-28 26.50 26.57 26.45 26.57 0.0M
2025-04-25 26.32 26.45 26.25 26.45 0.0M
2025-04-24 26.04 26.34 26.04 26.34 0.0M
2025-04-23 26.05 26.87 25.80 25.99 0.5M
2025-04-22 25.20 25.89 25.20 25.79 0.0M
2025-04-21 25.36 25.36 25.16 25.29 0.0M
2025-04-17 25.44 25.57 25.44 25.44 0.0M
2025-04-16 24.34 25.44 24.34 25.22 0.0M
2025-04-15 25.38 25.59 25.38 25.47 0.0M
2025-04-14 25.15 25.21 25.11 25.19 0.0M
2025-04-11 24.36 24.98 24.36 24.98 0.0M
2025-04-10 24.21 24.26 23.78 24.26 0.0M
2025-04-09 22.90 24.68 22.86 24.68 0.0M
2025-04-08 24.24 24.24 22.72 22.85 0.0M
2025-04-07 22.88 23.07 22.70 22.98 0.0M
2025-04-04 24.40 24.40 23.64 23.64 0.0M
2025-04-03 25.55 25.57 25.36 25.36 0.0M
2025-04-02 25.90 25.98 25.88 25.96 0.0M
2025-04-01 25.79 25.84 25.78 25.78 0.0M
2025-03-31 25.47 25.73 25.47 25.73 0.1M
2025-03-28 26.01 26.01 25.87 25.93 0.0M
2025-03-27 26.24 26.37 26.23 26.37 0.0M
2025-03-26 26.47 26.47 26.20 26.24 0.0M
2025-03-25 26.58 26.60 26.58 26.58 0.0M
2025-03-24 26.48 26.51 26.39 26.51 0.0M
2025-03-21 25.70 26.40 25.70 26.36 0.0M
2025-03-20 26.66 26.66 26.65 26.65 0.0M
2025-03-19 26.38 26.87 26.38 26.87 0.0M
2025-03-18 26.62 26.74 26.62 26.73 0.0M
2025-03-17 26.70 26.88 26.70 26.84 0.1M
2025-03-14 26.35 26.48 26.35 26.46 0.0M
2025-03-13 25.96 25.96 25.88 25.88 0.0M
2025-03-12 26.10 26.14 26.02 26.11 0.0M
2025-03-11 25.80 25.95 25.65 25.90 0.0M
2025-03-10 26.54 26.54 25.62 25.71 0.0M
2025-03-07 26.43 26.54 26.40 26.54 0.0M
2025-03-06 26.50 26.63 26.38 26.40 0.0M
2025-03-05 26.45 26.71 26.39 26.71 0.0M
2025-03-04 25.61 26.13 25.52 25.90 0.0M
2025-03-03 26.05 26.13 25.82 25.82 0.0M
2025-02-28 25.45 25.61 25.45 25.61 0.0M
2025-02-27 25.63 25.63 25.63 25.63 0.0M
2025-02-26 26.11 26.12 26.01 26.01 0.0M
2025-02-25 26.02 26.02 25.91 25.98 0.0M
2025-02-24 25.96 25.98 25.87 25.87 0.0M
2025-02-21 26.10 26.10 26.03 26.03 0.0M
2025-02-20 26.18 26.25 26.18 26.25 0.0M
2025-02-19 26.14 26.14 26.14 26.14 0.0M
2025-02-18 27.00 27.00 26.38 26.38 0.0M
2025-02-14 26.19 26.20 26.18 26.20 0.0M
2025-02-13 26.06 26.06 26.06 26.06 0.0M
2025-02-12 25.71 25.89 25.71 25.89 0.0M
2025-02-11 25.76 25.87 25.76 25.84 0.0M
2025-02-10 25.73 25.73 25.73 25.73 0.0M
2025-02-07 25.61 25.61 25.55 25.55 0.0M
2025-02-06 25.68 25.73 25.68 25.73 0.0M
2025-02-05 25.65 25.65 25.65 25.65 0.0M
2025-02-04 25.46 25.46 25.46 25.46 0.0M
2025-02-03 24.82 25.06 24.82 25.06 0.0M
2025-01-31 25.38 25.38 25.38 25.38 0.0M
2025-01-30 25.67 25.67 25.56 25.59 0.0M
2025-01-29 25.23 25.23 25.23 25.23 0.0M
2025-01-28 25.24 25.24 25.24 25.24 0.0M
2025-01-27 25.24 25.24 25.24 25.24 0.0M
2025-01-24 25.57 25.57 25.57 25.57 0.0M
2025-01-23 25.43 25.43 25.43 25.43 0.0M
2025-01-22 25.29 25.29 25.29 25.29 0.0M
2025-01-21 25.18 25.18 25.18 25.18 0.0M
2025-01-17 24.82 24.82 24.72 24.72 0.0M
2025-01-16 24.59 24.69 24.59 24.61 0.0M
2025-01-15 24.46 24.46 24.44 24.44 0.0M
2025-01-14 24.15 24.15 24.15 24.15 0.0M
2025-01-13 24.00 24.00 24.00 24.00 0.0M
2025-01-10 24.20 24.20 24.16 24.19 0.0M
2025-01-08 24.50 24.50 24.50 24.50 0.0M
2025-01-07 24.59 24.59 24.52 24.52 0.0M
2025-01-06 24.81 24.81 24.57 24.57 0.0M
2025-01-03 24.33 24.33 24.33 24.33 0.0M
2025-01-02 24.29 24.34 24.21 24.21 0.0M