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%
FFGX — Fidelity Fundamental Global ex-U.S. ETF
Cboe BZXFidelity Fundamental Global ex-U.S. ETF
$34.09
+0.40(+1.17%)
- O
- 34.04
- H
- 34.09
- L
- 33.99
- V
- 3.46K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.09
Period Return+32.21%
Period High$35.59
Period Low$25.20
Avg Daily Volume10.1K
Total Trading Days365
FFGX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.04 | $34.09 | $33.99 | $34.09 | +$0.40 | +1.17% | 3,457 | $34.06 | $33.99 $34.09 |
| Oct 1, 2026 | $33.65 | $33.70 | $33.55 | $33.69 | $-0.19 | -0.56% | 1,090 | $33.63 | $33.55 $33.70 |
| Sep 30, 2026 | $33.85 | $33.90 | $33.85 | $33.88 | $-0.29 | -0.85% | 1,783 | $33.90 | $33.85 $33.90 |
| Sep 29, 2026 | $34.10 | $34.22 | $34.05 | $34.18 | $-0.00 | -0.01% | 2,960 | $34.14 | $34.05 $34.22 |
| Sep 28, 2026 | $33.99 | $34.27 | $33.97 | $34.18 | $-0.33 | -0.96% | 2,124 | $34.16 | $33.97 $34.27 |
| Sep 25, 2026 | $34.44 | $34.51 | $34.44 | $34.51 | +$0.38 | +1.12% | 400 | $34.48 | $34.44 $34.51 |
| Sep 24, 2026 | $34.00 | $34.22 | $34.00 | $34.13 | $-0.14 | -0.42% | 895 | $34.07 | $34.00 $34.22 |
| Sep 23, 2026 | $34.33 | $34.33 | $34.27 | $34.27 | $-0.57 | -1.63% | 710 | $34.31 | $34.27 $34.33 |
| Sep 22, 2026 | $34.70 | $34.89 | $34.65 | $34.84 | +$0.12 | +0.34% | 8,089 | $34.82 | $34.65 $34.89 |
| Sep 21, 2026 | $34.55 | $34.72 | $34.54 | $34.72 | +$0.65 | +1.90% | 2,998 | $34.60 | $34.54 $34.72 |
| Sep 18, 2026 | $34.08 | $34.08 | $34.08 | $34.08 | $-0.23 | -0.67% | 201 | $33.98 | $34.08 $34.08 |
| Sep 17, 2026 | $34.31 | $34.31 | $34.31 | $34.31 | +$0.50 | +1.48% | 123 | $34.33 | $34.31 $34.31 |
| Sep 16, 2026 | $34.21 | $34.21 | $33.80 | $33.80 | $-0.10 | -0.31% | 750 | $34.12 | $33.80 $34.21 |
| Sep 15, 2026 | $33.93 | $33.93 | $33.85 | $33.91 | $-0.12 | -0.35% | 5,392 | $33.87 | $33.85 $33.93 |
| Sep 14, 2026 | $34.01 | $34.17 | $34.01 | $34.03 | $-0.59 | -1.71% | 748 | $34.05 | $34.01 $34.17 |
| Sep 11, 2026 | $34.65 | $34.67 | $34.60 | $34.62 | +$0.36 | +1.05% | 1,619 | $34.63 | $34.60 $34.67 |
| Sep 10, 2026 | $34.27 | $34.27 | $34.24 | $34.26 | $-0.49 | -1.40% | 1,699 | $34.30 | $34.24 $34.27 |
| Sep 9, 2026 | $35.39 | $35.39 | $34.75 | $34.75 | $-0.29 | -0.82% | 6,011 | $34.84 | $34.75 $35.39 |
| Sep 8, 2026 | $35.17 | $35.17 | $35.04 | $35.04 | +$0.02 | +0.06% | 1,440 | $35.13 | $35.04 $35.17 |
| Sep 4, 2026 | $35.11 | $35.11 | $34.96 | $35.02 | +$0.20 | +0.57% | 1,325 | $35.06 | $34.96 $35.11 |
| Sep 3, 2026 | $34.80 | $34.88 | $34.80 | $34.82 | +$0.36 | +1.04% | 1,600 | $34.83 | $34.80 $34.88 |
| Sep 2, 2026 | $34.47 | $34.48 | $34.39 | $34.46 | +$0.15 | +0.43% | 3,286 | $34.44 | $34.39 $34.48 |
| Sep 1, 2026 | $34.47 | $34.55 | $34.31 | $34.31 | $-0.29 | -0.83% | 2,623 | $34.46 | $34.31 $34.55 |
| Aug 31, 2026 | $34.60 | $34.60 | $34.50 | $34.60 | $-0.21 | -0.61% | 1,063 | $34.53 | $34.50 $34.60 |
| Aug 28, 2026 | $34.98 | $35.05 | $34.81 | $34.81 | $-0.19 | -0.54% | 1,190 | $34.96 | $34.81 $35.05 |
| Aug 27, 2026 | $35.06 | $35.06 | $34.92 | $35.00 | $-0.03 | -0.08% | 3,064 | $35.01 | $34.92 $35.06 |
| Aug 26, 2026 | $35.04 | $35.04 | $35.03 | $35.03 | $-0.07 | -0.21% | 926 | $35.05 | $35.03 $35.04 |
| Aug 25, 2026 | $35.00 | $35.10 | $35.00 | $35.10 | +$0.34 | +0.98% | 2,472 | $35.02 | $35.00 $35.10 |
| Aug 24, 2026 | $34.84 | $34.84 | $34.74 | $34.76 | $-0.23 | -0.66% | 2,636 | $34.78 | $34.74 $34.84 |
| Aug 21, 2026 | $34.99 | $34.99 | $34.98 | $34.99 | +$0.38 | +1.09% | 2,015 | $34.99 | $34.98 $34.99 |