Fidelity Fundamental Global Ex US ETF (FFGX)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6335 | -2.41378390633 | 26.2451 | 26.2451 | 25.55 | 6052 | 25.93432839 | SP |
| 4 | 0.0616 | 0.241095890411 | 25.55 | 27 | 24.82 | 2302 | 25.98117925 | SP |
| 12 | -0.3684 | -1.41801385681 | 25.98 | 27 | 23.86 | 1060 | 25.72826808 | SP |
| 26 | -1.4184 | -5.24750277469 | 27.03 | 29.07 | 23.86 | 4275 | 25.23035063 | SP |
| 52 | -1.4184 | -5.24750277469 | 27.03 | 29.07 | 23.86 | 4275 | 25.23035063 | SP |
| 156 | -1.4184 | -5.24750277469 | 27.03 | 29.07 | 23.86 | 4275 | 25.23035063 | SP |
| 260 | -1.4184 | -5.24750277469 | 27.03 | 29.07 | 23.86 | 4275 | 25.23035063 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 25.6116 | -0.02 | -0.07 | 25.45 | 25.6116 | 25.45 | 484 |
| 1740699000 | 25.6292 | -0.38 | -1.47 | 25.75 | 25.75 | 25.6292 | 156 |
| 1740612600 | 26.0107 | 0.04 | 0.14 | 25.975 | 26.13 | 25.975 | 6149 |
| 1740526200 | 25.975 | 0.11 | 0.42 | 25.88 | 26.02 | 25.88 | 10474 |
| 1740439800 | 25.867 | -0.17 | -0.64 | 26.14 | 26.14 | 25.867 | 13123 |
| 1740180600 | 26.0339 | -0.21 | -0.80 | 26.2451 | 26.2451 | 26.0339 | 357 |
| 1740094200 | 26.2451 | 0.1 | 0.40 | 26.1416 | 26.2451 | 26.1416 | 806 |
| 1740007800 | 26.1416 | -0.24 | -0.90 | 26.3789 | 26.3789 | 26.1416 | 78 |
| 1739921400 | 26.3789 | 0.18 | 0.68 | 27 | 27 | 26.37 | 1295 |
| 1739575800 | 26.2 | 0.14 | 0.53 | 26.36 | 26.36 | 26.1801 | 7941 |
| 1739489400 | 26.0611 | 0.18 | 0.68 | 25.93 | 26.0611 | 25.93 | 144 |
| 1739403000 | 25.885 | 0.05 | 0.18 | 25.8391 | 25.89 | 25.71 | 513 |
| 1739316600 | 25.8391 | 0.11 | 0.42 | 25.8 | 25.868 | 25.7575 | 777 |
| 1739230200 | 25.7316 | 0.19 | 0.73 | 25.8 | 25.8 | 25.72 | 254 |
| 1738971000 | 25.5451 | -0.19 | -0.72 | 25.7309 | 25.74 | 25.5451 | 241 |
| 1738884600 | 25.7309 | 0.08 | 0.32 | 25.6487 | 25.7309 | 25.6487 | 347 |
| 1738798200 | 25.6487 | 0.19 | 0.76 | 25.66 | 25.66 | 25.6487 | 318 |
| 1738711800 | 25.4554 | 0.4 | 1.59 | 25.43 | 25.4554 | 25.43 | 164 |
| 1738625400 | 25.0574 | -0.32 | -1.25 | 24.82 | 25.16 | 24.82 | 305 |
| 1738366200 | 25.3752 | -0.21 | -0.83 | 25.55 | 25.61 | 25.3752 | 302 |
| 1738279800 | 25.5868 | 0.35 | 1.40 | 25.2343 | 25.67 | 25.2343 | 340 |
| 1738193400 | 25.2343 | -0.01 | -0.02 | 25.22 | 25.2343 | 25.22 | 165 |
| 1738107000 | 25.2398 | 0 | 0.01 | 25.31 | 25.31 | 25.18 | 196 |
| 1738020600 | 25.2384 | -0.33 | -1.29 | 25.567 | 25.567 | 25.2384 | 177 |
| 1737761400 | 25.567 | 0.27 | 1.08 | 25.4289 | 25.567 | 25.4289 | 85 |
| 1737675000 | 25.2948 | 0 | 0.00 | 25.2948 | 25.2948 | 25.2948 | 0 |
| 1737588600 | 25.2948 | 0.11 | 0.45 | 25.46 | 25.46 | 25.2948 | 192 |
| 1737502200 | 25.1811 | 0.46 | 1.86 | 25.17 | 25.1811 | 25.17 | 142 |
| 1737156600 | 24.7215 | 0.11 | 0.46 | 24.608 | 24.82 | 24.608 | 297 |
| 1737070200 | 24.608 | 0.16 | 0.67 | 24.4449 | 24.69 | 24.4449 | 475 |
| 1736983800 | 24.4449 | 0.29 | 1.21 | 24.1529 | 24.4593 | 24.1529 | 201 |
| 1736897400 | 24.1529 | 0.15 | 0.62 | 24.0043 | 24.1529 | 24.0043 | 81 |
| 1736811000 | 24.0043 | -0.18 | -0.75 | 24 | 24.0043 | 23.86 | 135 |
| 1736551800 | 24.1858 | -0.32 | -1.30 | 24.5044 | 24.5044 | 24.16 | 205 |
| 1736379000 | 24.5044 | -0.02 | -0.06 | 24.5195 | 24.5195 | 24.5044 | 40 |
| 1736292600 | 24.5195 | -0.05 | -0.22 | 24.5724 | 24.59 | 24.5195 | 214 |
| 1736206200 | 24.5724 | 0.24 | 0.98 | 24.81 | 24.81 | 24.5724 | 230 |
| 1735947000 | 24.3347 | 0.12 | 0.51 | 24.2105 | 24.3347 | 24.2105 | 7 |
| 1735860600 | 24.2105 | -0.03 | -0.11 | 24.2375 | 24.3399 | 24.2105 | 446 |
| 1735687800 | 24.2375 | -0.07 | -0.27 | 24.3031 | 24.3212 | 24.2375 | 241 |
| 1735601400 | 24.3031 | -0.25 | -1.04 | 24.485 | 24.485 | 24.18 | 119 |
| 1735342200 | 24.558 | -0.14 | -0.55 | 24.6939 | 24.6939 | 24.558 | 57 |
| 1735255800 | 24.6939 | 0.05 | 0.20 | 24.6447 | 24.6939 | 24.6447 | 164 |
| 1735077840 | 24.6447 | 0.07 | 0.28 | 24.93 | 24.93 | 24.61 | 2010 |
| 1734996600 | 24.5754 | 0.14 | 0.56 | 24.63 | 24.63 | 24.42 | 180 |
| 1734737400 | 24.4375 | -0.07 | -0.29 | 24.485 | 24.5806 | 24.34 | 175 |
| 1734651000 | 24.508 | -0.06 | -0.23 | 24.5648 | 24.71 | 24.508 | 2077 |
| 1734564600 | 24.5648 | -0.61 | -2.41 | 25.1715 | 25.1715 | 24.5648 | 473 |
| 1734478200 | 25.1715 | -0.17 | -0.66 | 25.34 | 25.34 | 25.1715 | 389 |
| 1734391800 | 25.34 | 0 | 0.00 | 26.35 | 26.35 | 25.34 | 330 |
| 1734132600 | 25.3396 | -0.11 | -0.41 | 25.445 | 25.445 | 25.3 | 1012 |
| 1734046200 | 25.445 | -0.24 | -0.93 | 25.69 | 25.69 | 25.445 | 610 |
| 1733959800 | 25.6826 | 0.21 | 0.82 | 25.4743 | 25.6826 | 25.4743 | 410 |
| 1733873400 | 25.4743 | -0.28 | -1.07 | 25.75 | 25.75 | 25.45 | 661 |
| 1733787000 | 25.75 | 0.03 | 0.12 | 26.45 | 26.45 | 25.75 | 553 |
| 1733527800 | 25.718 | -0.08 | -0.31 | 25.98 | 25.98 | 25.7001 | 394 |
| 1733441400 | 25.7975 | 0.11 | 0.43 | 25.6861 | 25.84 | 25.6861 | 1611 |
| 1733355000 | 25.6861 | 0.11 | 0.43 | 25.93 | 25.93 | 25.6471 | 570 |
| 1733268600 | 25.5767 | 0.15 | 0.59 | 25.89 | 25.89 | 25.5767 | 222 |
| 1733182200 | 25.4277 | 0.1 | 0.41 | 25.88 | 25.88 | 25.4277 | 82 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
