MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FFDI — Fidelity Fundamental Developed International ETF
Cboe BZXFidelity Fundamental Developed International ETF
$32.08
+0.59(+1.86%)
- O
- 31.93
- H
- 32.08
- L
- 31.93
- V
- 1.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.08
Period Return+20.03%
Period High$33.78
Period Low$26.65
Avg Daily Volume3.6K
Total Trading Days365
FFDI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.93 | $32.08 | $31.93 | $32.08 | +$0.59 | +1.86% | 1,676 | $31.99 | $31.93 $32.08 |
| Oct 1, 2026 | $31.47 | $31.50 | $31.47 | $31.50 | $-0.35 | -1.08% | 737 | $31.53 | $31.47 $31.50 |
| Sep 30, 2026 | $32.11 | $32.11 | $31.84 | $31.84 | $-0.27 | -0.84% | 3,673 | $32.06 | $31.84 $32.11 |
| Sep 29, 2026 | $32.16 | $32.16 | $31.97 | $32.11 | $-0.01 | -0.03% | 441 | $32.08 | $31.97 $32.16 |
| Sep 28, 2026 | $32.13 | $32.32 | $32.11 | $32.12 | $-0.21 | -0.65% | 1,456 | $32.18 | $32.11 $32.32 |
| Sep 25, 2026 | $32.33 | $32.33 | $32.33 | $32.33 | +$0.34 | +1.06% | 152 | $32.17 | $32.33 $32.33 |
| Sep 24, 2026 | $31.96 | $32.03 | $31.96 | $31.99 | $-0.04 | -0.13% | 1,689 | $31.98 | $31.96 $32.03 |
| Sep 23, 2026 | $32.03 | $32.03 | $32.03 | $32.03 | $-0.49 | -1.51% | 197 | $32.01 | $32.03 $32.03 |
| Sep 22, 2026 | $32.45 | $32.52 | $32.45 | $32.52 | +$0.06 | +0.19% | 445 | $32.46 | $32.45 $32.52 |
| Sep 21, 2026 | $32.46 | $32.46 | $32.46 | $32.46 | +$0.47 | +1.46% | 556 | $32.43 | $32.46 $32.46 |
| Sep 18, 2026 | $31.90 | $32.00 | $31.90 | $32.00 | $-0.32 | -0.98% | 4,830 | $31.93 | $31.90 $32.00 |
| Sep 17, 2026 | $32.42 | $32.42 | $32.31 | $32.31 | +$0.37 | +1.16% | 772 | $32.37 | $32.31 $32.42 |
| Sep 16, 2026 | $32.15 | $32.25 | $31.93 | $31.94 | $-0.08 | -0.25% | 5,299 | $32.10 | $31.93 $32.25 |
| Sep 15, 2026 | $32.02 | $32.02 | $31.91 | $32.02 | $-0.06 | -0.19% | 7,420 | $31.96 | $31.91 $32.02 |
| Sep 14, 2026 | $32.03 | $32.22 | $31.99 | $32.08 | $-0.51 | -1.57% | 965 | $32.09 | $31.99 $32.22 |
| Sep 11, 2026 | $32.60 | $32.63 | $32.59 | $32.59 | +$0.38 | +1.18% | 1,086 | $32.62 | $32.59 $32.63 |
| Sep 10, 2026 | $32.32 | $32.33 | $32.21 | $32.21 | $-0.27 | -0.83% | 751 | $32.30 | $32.21 $32.33 |
| Sep 9, 2026 | $32.56 | $32.56 | $32.48 | $32.48 | $-0.41 | -1.25% | 580 | $32.56 | $32.48 $32.56 |
| Sep 8, 2026 | $33.02 | $33.02 | $32.89 | $32.89 | $-0.00 | +0.00% | 823 | $33.01 | $32.89 $33.02 |
| Sep 4, 2026 | $32.83 | $32.92 | $32.83 | $32.89 | +$0.05 | +0.15% | 19,247 | $32.87 | $32.83 $32.92 |
| Sep 3, 2026 | $32.68 | $32.85 | $32.63 | $32.84 | +$0.40 | +1.23% | 3,560 | $32.74 | $32.63 $32.85 |
| Sep 2, 2026 | $32.43 | $32.44 | $32.43 | $32.44 | +$0.19 | +0.60% | 444 | $32.41 | $32.43 $32.44 |
| Sep 1, 2026 | $32.47 | $32.47 | $32.24 | $32.25 | $-0.38 | -1.16% | 940 | $32.36 | $32.24 $32.47 |
| Aug 31, 2026 | $32.62 | $32.63 | $32.62 | $32.63 | $-0.25 | -0.75% | 985 | $32.63 | $32.62 $32.63 |
| Aug 28, 2026 | $32.88 | $32.88 | $32.87 | $32.87 | $-0.14 | -0.42% | 176 | $32.91 | $32.87 $32.88 |
| Aug 27, 2026 | $33.07 | $33.07 | $32.95 | $33.01 | $-0.12 | -0.38% | 1,721 | $33.03 | $32.95 $33.07 |
| Aug 26, 2026 | $33.11 | $33.13 | $33.11 | $33.13 | $-0.06 | -0.17% | 194 | $33.14 | $33.11 $33.13 |
| Aug 25, 2026 | $33.16 | $33.19 | $33.07 | $33.19 | +$0.20 | +0.61% | 4,003 | $33.15 | $33.07 $33.19 |
| Aug 24, 2026 | $32.94 | $33.04 | $32.92 | $32.99 | $-0.02 | -0.07% | 5,530 | $32.99 | $32.92 $33.04 |
| Aug 21, 2026 | $33.01 | $33.01 | $33.01 | $33.01 | +$0.17 | +0.52% | 229 | $33.01 | $33.01 $33.01 |