Dark

FCGI
FIDELITY GLOBAL MONTHLY HIGH INCOME ETF
stock TSE

Inactive

Aug 2, 2024

13.65CAD0.000%(0.00)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	13.6500	13.6500	13.6500	13.6500	0.000%	140	0.000%
2024-07-30	13.6500	13.6500	13.6500	13.6500	-0.583%	1,000	0.000%
2024-07-26	13.7300	13.7300	13.7300	13.7300	-0.866%	500	-0.583%
2024-07-23	13.8500	13.8500	13.8500	13.8500	+0.801%	500	-1.444%
2024-07-18	13.7600	13.7600	13.7400	13.7400	0.000%	1,500	-0.655%
2024-07-17	13.7400	13.7400	13.7400	13.7400	+0.439%	100	-0.655%
2024-07-15	13.6800	13.6800	13.6800	13.6800	0.000%	400	-0.219%
2024-07-12	13.6700	13.7100	13.6700	13.6800	+1.109%	11,400	-0.219%
2024-07-10	13.5300	13.5300	13.5300	13.5300	+0.670%	1,258	+0.887%
2024-07-09	13.4700	13.4700	13.4400	13.4400	-0.297%	3,900	+1.563%
2024-07-05	13.4800	13.4800	13.4800	13.4800	0.000%	6,100	+1.261%
2024-07-04	13.4800	13.4800	13.4800	13.4800	-0.663%	900	+1.261%
2024-07-03	13.4400	13.5700	13.4400	13.5700	+1.496%	4,200	+0.590%
2024-07-02	13.3600	13.3700	13.3600	13.3700	-0.224%	4,300	+2.094%
2024-06-28	13.4200	13.4200	13.4000	13.4000	+0.075%	600	+1.866%
2024-06-27	13.3800	13.3900	13.3700	13.3900	+0.075%	1,700	+1.942%
2024-06-26	13.4000	13.4600	13.3800	13.3800	-0.889%	5,600	+2.018%
2024-06-21	13.4500	13.5200	13.4500	13.5000	-0.074%	3,300	+1.111%
2024-06-19	13.5100	13.5100	13.5100	13.5100	+0.074%	1,000	+1.036%
2024-06-12	13.5000	13.5000	13.5000	13.5000	+0.746%	7,600	+1.111%
2024-06-11	13.4000	13.4000	13.4000	13.4000	-0.446%	500	+1.866%
2024-06-07	13.4600	13.4600	13.4600	13.4600	-0.148%	100	+1.412%
2024-06-06	13.4800	13.4800	13.4800	13.4800	+1.430%	100	+1.261%
2024-05-31	13.2900	13.2900	13.2900	13.2900	-0.075%	100	+2.709%
2024-05-29	13.3000	13.3000	13.3000	13.3000	-0.672%	150	+2.632%
2024-05-23	13.3900	13.3900	13.3900	13.3900	-0.594%	1,900	+1.942%
2024-05-22	13.4700	13.4700	13.4700	13.4700	0.000%	3,400	+1.336%
2024-05-17	13.4700	13.4700	13.4700	13.4700	-0.074%	600	+1.336%
2024-05-16	13.4800	13.4800	13.4800	13.4800	+0.074%	2,345	+1.261%
2024-05-15	13.4700	13.4700	13.4700	13.4700	+0.522%	300	+1.336%
2024-05-14	13.4000	13.4000	13.4000	13.4000	+0.525%	1,500	+1.866%
2024-05-09	13.3200	13.3300	13.3200	13.3300	+0.150%	2,800	+2.401%
2024-05-08	13.2900	13.3100	13.2900	13.3100	+1.914%	3,100	+2.554%
2024-05-02	13.0300	13.0600	13.0300	13.0600	-0.305%	600	+4.518%
2024-05-01	13.0300	13.1000	13.0300	13.1000	+0.153%	3,000	+4.198%
2024-04-30	13.0600	13.0800	13.0600	13.0800	-1.283%	5,800	+4.358%
2024-04-29	13.0700	13.2500	13.0700	13.2500	+1.222%	12,607	+3.019%
2024-04-24	13.0800	13.0900	13.0800	13.0900	+0.307%	3,700	+4.278%
2024-04-22	13.0500	13.0500	13.0500	13.0500	+0.385%	1,400	+4.598%
2024-04-19	13.0000	13.1500	13.0000	13.0000	0.000%	11,100	+5.000%
2024-04-16	13.0200	13.0400	13.0000	13.0000	-0.763%	7,701	+5.000%
2024-04-15	13.1000	13.1000	13.1000	13.1000	-0.228%	770	+4.198%
2024-04-12	13.1400	13.1400	13.1300	13.1300	-0.379%	6,100	+3.960%
2024-04-11	13.1800	13.1800	13.1800	13.1800	+0.152%	4,000	+3.566%
2024-04-10	13.1600	13.1600	13.1600	13.1600	-0.227%	7,000	+3.723%
2024-04-08	13.1900	13.1900	13.1900	13.1900	+0.228%	500	+3.487%
2024-03-26	13.1800	13.1800	13.1600	13.1600	-0.303%	1,504	+3.723%
2024-03-22	13.2000	13.2000	13.2000	13.2000	+0.995%	100	+3.409%
2024-03-18	13.0400	13.0800	13.0400	13.0700	0.000%	3,206	+4.438%
2024-03-07	13.0700	13.0700	13.0700	13.0700	+0.616%	153	+4.438%
2024-03-05	13.0000	13.0000	12.9900	12.9900	-0.840%	200	+5.081%
2024-03-04	13.1000	13.1000	13.1000	13.1000	+1.158%	100	+4.198%
2024-03-01	12.9700	12.9700	12.9500	12.9500	+0.622%	900	+5.405%
2024-02-28	12.8800	12.8800	12.8700	12.8700	-0.155%	300	+6.061%
2024-02-27	12.8900	12.8900	12.8900	12.8900	+0.389%	150	+5.896%
2024-02-26	12.8700	12.8700	12.8400	12.8400	-0.156%	503	+6.308%
2024-02-20	12.8600	12.8600	12.8600	12.8600	+0.942%	780	+6.143%
2024-02-16	12.7400	12.7400	12.7400	12.7400	+0.871%	400	+7.143%
2024-02-13	12.6500	12.6500	12.6300	12.6300	-0.629%	300	+8.076%
2024-02-12	12.7100	12.7100	12.7000	12.7100	-0.470%	7,200	+7.396%
2024-02-06	12.8900	12.8900	12.7500	12.7700	+0.157%	9,782	+6.891%
2024-02-02	12.7500	12.7500	12.7500	12.7500	+0.236%	100	+7.059%
2024-01-23	12.7200	12.7200	12.7200	12.7200	+0.474%	400	+7.311%
2024-01-19	12.7400	12.7400	12.6600	12.6600	+0.556%	3,100	+7.820%
2024-01-18	12.5900	12.5900	12.5900	12.5900	-0.079%	1,700	+8.419%
2024-01-17	12.6000	12.6000	12.6000	12.6000	-0.316%	100	+8.333%
2024-01-16	12.7200	12.7200	12.6400	12.6400	-0.629%	29,630	+7.991%
2024-01-12	12.7200	12.7200	12.7200	12.7200	+0.236%	100	+7.311%
2024-01-11	12.6900	12.6900	12.6900	12.6900	+0.396%	630	+7.565%
2024-01-10	12.6400	12.6400	12.6400	12.6400	0.000%	150	+7.991%
2024-01-05	12.6400	12.6400	12.6400	12.6400	-0.079%	300	+7.991%
2024-01-04	12.6600	12.6600	12.6500	12.6500	-0.706%	2,006	+7.905%
2023-12-27	12.6700	12.7800	12.6600	12.7400	-0.469%	1,800	+7.143%
2023-12-20	12.8000	12.8000	12.8000	12.8000	+0.787%	500	+6.641%
2023-12-18	12.7000	12.7000	12.7000	12.7000	-0.157%	206	+7.480%
2023-12-14	12.7200	12.7200	12.7200	12.7200	+1.923%	800	+7.311%
2023-12-06	12.4800	12.4800	12.4800	12.4800	+0.483%	7,100	+9.375%
2023-12-05	12.4200	12.4200	12.4200	12.4200	+0.081%	100	+9.903%
2023-11-30	12.3600	12.4100	12.3600	12.4100	+0.976%	37,400	+9.992%
2023-11-27	12.2400	12.2900	12.2400	12.2900	+1.570%	2,270	+11.066%
2023-11-03	12.1000	12.1000	12.1000	12.1000	+3.242%	100	+12.810%
2023-10-27	11.7200	11.7200	11.7200	11.7200	-0.425%	1,606	+16.468%
2023-10-25	11.7700	11.7700	11.7700	11.7700	-2.080%	500	+15.973%
2023-10-12	12.0200	12.0200	12.0200	12.0200	+0.083%	100	+13.561%
2023-10-11	12.0100	12.0100	12.0100	12.0100	+1.607%	200	+13.655%
2023-09-29	11.8200	11.8200	11.8200	11.8200	-3.510%	400	+15.482%
2023-09-19	12.2500	12.2500	12.2500	12.2500	-1.527%	1,800	+11.429%
2023-09-18	12.4400	12.4400	12.4400	12.4400	+0.566%	405	+9.727%
2023-09-15	12.3700	12.3700	12.3700	12.3700	+1.227%	3,300	+10.348%
2023-09-12	12.2200	12.2200	12.2200	12.2200	-1.213%	100	+11.702%
2023-09-05	12.3700	12.3700	12.3700	12.3700	0.000%	3,000	+10.348%
2023-08-31	12.3900	12.3900	12.3700	12.3700	+0.569%	2,007	+10.348%
2023-08-25	12.3000	12.3000	12.3000	12.3000	+1.401%	100	+10.976%
2023-08-21	12.1300	12.1300	12.1300	12.1300	-1.861%	2,297	+12.531%
2023-08-09	12.3500	12.3600	12.3500	12.3600	+0.081%	1,450	+10.437%
2023-07-31	12.3500	12.3500	12.3500	12.3500	-0.803%	251	+10.526%
2023-07-26	12.4600	12.4600	12.4500	12.4500	+0.891%	1,400	+9.639%
2023-07-24	12.3400	12.3400	12.3400	12.3400	-0.564%	100	+10.616%
2023-07-19	12.4100	12.4100	12.4100	12.4100	+0.567%	5,900	+9.992%
2023-07-13	12.3400	12.3400	12.3400	12.3400	+1.564%	900	+10.616%
2023-07-11	12.1500	12.1500	12.1500	12.1500	-0.573%	5,100	+12.346%
2023-07-05	12.2200	12.2200	12.2200	12.2200	-0.326%	424	+11.702%
2023-07-04	12.2600	12.2600	12.2600	12.2600	-0.325%	1,000	+11.338%
2023-06-15	12.3000	12.3000	12.3000	12.3000	+0.655%	800	+10.976%
2023-06-13	12.2400	12.2400	12.2200	12.2200	+1.495%	7,600	+11.702%
2023-05-31	12.0400	12.0400	12.0400	12.0400	-0.660%	3,001	+13.372%
2023-05-30	12.1200	12.1200	12.1200	12.1200	-0.574%	200	+12.624%
2023-05-26	12.1900	12.1900	12.1900	12.1900	+0.744%	500	+11.977%
2023-05-25	12.1000	12.1000	12.1000	12.1000	-0.738%	2,400	+12.810%
2023-05-23	12.1900	12.1900	12.1900	12.1900	-0.408%	6,303	+11.977%
2023-05-08	12.2500	12.2500	12.2400	12.2400	-1.211%	1,504	+11.520%
2023-05-03	12.3900	12.3900	12.3900	12.3900	0.000%	2,000	+10.169%
2023-05-02	12.3800	12.3900	12.3800	12.3900	-0.081%	12,800	+10.169%
2023-04-25	12.4000	12.4000	12.4000	12.4000	-0.081%	400	+10.081%
2023-04-24	12.4100	12.4100	12.4100	12.4100	0.000%	4,001	+9.992%
2023-04-21	12.4100	12.4100	12.4100	12.4100	-0.161%	3,100	+9.992%
2023-04-17	12.4300	12.4300	12.4300	12.4300	+0.485%	100	+9.815%
2023-04-13	12.3700	12.3700	12.3700	12.3700	+2.656%	4,869	+10.348%
2023-03-17	12.0500	12.0500	12.0500	12.0500	-0.578%	100	+13.278%
2023-03-16	12.1200	12.1200	12.1200	12.1200	+0.748%	355	+12.624%
2023-03-15	12.0300	12.0300	12.0300	12.0300	-1.313%	100	+13.466%
2023-03-14	12.1900	12.1900	12.1900	12.1900	-0.571%	100	+11.977%
2023-03-10	12.2600	12.2600	12.2600	12.2600	+0.163%	100	+11.338%
2023-03-02	12.2300	12.2400	12.2300	12.2400	-1.687%	800	+11.520%
2023-02-17	12.4500	12.4500	12.4500	12.4500	-0.240%	4,500	+9.639%
2023-02-09	12.4800	12.4800	12.4800	12.4800	-0.558%	100	+9.375%
2023-02-02	12.5500	12.5500	12.5500	12.5500	+0.642%	3,000	+8.765%
2023-02-01	12.4700	12.4700	12.4700	12.4700	+0.080%	100	+9.463%
2023-01-31	12.4600	12.4600	12.4600	12.4600	-1.111%	700	+9.551%
2023-01-30	12.6000	12.6000	12.6000	12.6000	+0.398%	480	+8.333%
2023-01-23	12.5500	12.5500	12.5500	12.5500	+2.700%	100	+8.765%
2023-01-06	12.2200	12.2200	12.2200	12.2200	+1.411%	100	+11.702%
2022-12-28	12.1900	12.1900	12.0500	12.0500	-0.905%	5,900	+13.278%
2022-12-16	12.1600	12.1600	12.1600	12.1600	-1.459%	2,300	+12.253%
2022-12-14	12.4100	12.4100	12.3400	12.3400	-0.884%	2,100	+10.616%
2022-12-13	12.4500	12.4500	12.4500	12.4500	+2.723%	1,894	+9.639%
2022-12-08	12.1200	12.1200	12.1200	12.1200	-1.222%	301	+12.624%
2022-12-06	12.2700	12.2700	12.2700	12.2700	+0.163%	460	+11.247%
2022-12-05	12.2500	12.2500	12.2500	12.2500	-0.568%	100	+11.429%
2022-12-01	12.3200	12.3200	12.3200	12.3200	+1.233%	378	+10.795%
2022-11-30	12.1700	12.1700	12.1700	12.1700	+0.082%	100	+12.161%
2022-11-28	12.1600	12.1600	12.1600	12.1600	-0.328%	5,500	+12.253%
2022-11-24	12.3300	12.3300	12.2000	12.2000	+0.412%	200	+11.885%
2022-11-23	12.1300	12.1500	12.1300	12.1500	+2.705%	400	+12.346%
2022-11-15	11.8300	11.8300	11.8300	11.8300	+1.807%	145	+15.385%
2022-11-04	11.6200	11.6200	11.6200	11.6200	-2.189%	200	+17.470%
2022-11-02	11.8800	11.8800	11.8800	11.8800	+1.020%	517	+14.899%
2022-11-01	11.7600	11.7600	11.7600	11.7600	+0.256%	3,200	+16.071%
2022-10-31	11.7300	11.7300	11.7300	11.7300	+1.646%	2,100	+16.368%
2022-10-06	11.5400	11.5400	11.5400	11.5400	-0.345%	100	+18.284%
2022-10-04	11.6200	11.6200	11.5700	11.5800	+0.871%	14,700	+17.876%
2022-09-26	11.4800	11.4800	11.4800	11.4800	-2.215%	150	+18.902%
2022-09-16	11.7400	11.7400	11.7400	11.7400	-0.424%	200	+16.269%
2022-09-13	11.7900	11.7900	11.7900	11.7900	-0.254%	100	+15.776%
2022-09-02	11.8200	11.8200	11.8200	11.8200	+0.085%	100	+15.482%
2022-09-01	11.8100	11.8100	11.8100	11.8100	-1.992%	1,500	+15.580%
2022-08-26	12.0500	12.0500	12.0500	12.0500	-1.310%	1,500	+13.278%
2022-08-22	12.2100	12.2100	12.2100	12.2100	-0.973%	2,101	+11.794%
2022-08-18	12.3300	12.3300	12.3300	12.3300	-0.243%	100	+10.706%
2022-08-17	12.5500	12.5500	12.3400	12.3600	+1.146%	7,942	+10.437%
2022-08-11	12.2200	12.2200	12.2200	12.2200	+0.825%	180	+11.702%
2022-08-08	12.1200	12.1200	12.1200	12.1200	+2.625%	100	+12.624%
2022-07-18	11.8100	11.8100	11.8100	11.8100	+0.255%	2,400	+15.580%
2022-07-11	11.7800	11.7800	11.7800	11.7800	+0.598%	300	+15.874%
2022-07-05	11.7000	11.7100	11.7000	11.7100	-0.171%	3,101	+16.567%
2022-06-29	11.7300	11.7300	11.7300	11.7300	-1.841%	3,300	+16.368%
2022-06-13	11.9500	11.9500	11.9500	11.9500	-4.170%	2,008	+14.226%
2022-06-06	12.4700	12.4700	12.4700	12.4700	-0.399%	139	+9.463%
2022-05-02	12.5200	12.5200	12.5200	12.5200	-0.714%	100	+9.026%
2022-04-27	12.6100	12.6100	12.6100	12.6100	-1.944%	500	+8.247%
2022-04-13	12.7500	12.8600	12.7500	12.8600	+0.234%	200	+6.143%
2022-04-11	12.8400	12.8400	12.8300	12.8300	-0.388%	6,504	+6.391%
2022-04-05	12.8800	12.8800	12.8800	12.8800	-0.464%	100	+5.978%
2022-04-04	12.9400	12.9400	12.9400	12.9400	+0.310%	104	+5.487%
2022-03-28	12.9000	12.9000	12.9000	12.9000	-0.077%	503	+5.814%
2022-03-25	12.9100	12.9100	12.9100	12.9100	0.000%	800	+5.732%
2022-03-24	12.9100	12.9100	12.9100	12.9100	-0.232%	100	+5.732%
2022-03-22	12.9400	12.9400	12.9400	12.9400	+0.466%	100	+5.487%
2022-03-17	12.8800	12.8800	12.8800	12.8800	+1.338%	1,100	+5.978%
2022-03-15	12.7100	12.7100	12.7100	12.7100	-0.235%	100	+7.396%
2022-03-14	12.6400	12.7400	12.6400	12.7400	-0.235%	700	+7.143%
2022-03-09	12.7700	12.7700	12.7700	12.7700	0.000%	200	+6.891%
2022-03-07	12.7700	12.7700	12.7700	12.7700	-0.234%	103	+6.891%
2022-03-01	12.8000	12.8000	12.8000	12.8000	+0.787%	1,815	+6.641%
2022-02-24	12.7200	12.7200	12.7000	12.7000	-1.703%	1,700	+7.480%
2022-02-22	12.9200	12.9200	12.9200	12.9200	-0.844%	2,000	+5.650%
2022-02-17	13.0400	13.0400	13.0300	13.0300	-0.306%	202	+4.758%
2022-02-16	13.0700	13.0700	13.0700	13.0700	-0.759%	761	+4.438%
2022-02-10	13.1700	13.1700	13.1700	13.1700	0.000%	2,700	+3.645%
2022-02-08	13.1700	13.1700	13.1700	13.1700	+0.152%	2,200	+3.645%
2022-02-07	13.1500	13.1500	13.1500	13.1500	0.000%	200	+3.802%
2022-02-03	13.1600	13.1700	13.1500	13.1500	+0.229%	3,056	+3.802%
2022-02-01	13.2400	13.2400	13.1200	13.1200	+0.613%	253	+4.040%
2022-01-27	13.0200	13.0400	13.0200	13.0400	+0.462%	4,200	+4.678%
2022-01-26	12.9800	12.9800	12.9800	12.9800	+0.309%	1,200	+5.162%
2022-01-24	12.8000	12.9400	12.8000	12.9400	-2.266%	1,926	+5.487%
2022-01-17	13.2700	13.2700	13.2400	13.2400	+0.151%	1,308	+3.097%
2022-01-12	13.2200	13.2200	13.2200	13.2200	+0.762%	200	+3.253%
2022-01-10	13.1200	13.1200	13.1200	13.1200	-0.606%	3,901	+4.040%
2022-01-06	13.2000	13.2000	13.2000	13.2000	-0.302%	378	+3.409%
2022-01-05	13.2400	13.2400	13.2400	13.2400	0.000%	1,000	+3.097%
2022-01-04	13.2400	13.2400	13.2400	13.2400	+0.303%	192	+3.097%
2021-12-31	13.2000	13.2000	13.2000	13.2000	+0.610%	300	+3.409%
2021-12-22	13.1200	13.1200	13.1200	13.1200	+0.536%	300	+4.040%
2021-12-15	13.0500	13.0500	13.0500	13.0500	+0.307%	100	+4.598%
2021-12-13	13.0400	13.0400	13.0100	13.0100	+0.619%	6,217	+4.919%
2021-12-10	12.9200	12.9700	12.9200	12.9300	-0.231%	5,001	+5.568%
2021-12-07	12.9300	12.9600	12.9300	12.9600	-0.154%	9,000	+5.324%
2021-12-06	12.9800	12.9800	12.9800	12.9800	+0.309%	100	+5.162%
2021-11-24	12.9400	12.9400	12.9400	12.9400	-0.538%	400	+5.487%
2021-11-23	13.0100	13.0100	13.0100	13.0100	+0.154%	151	+4.919%
2021-11-19	13.1300	13.1300	12.9800	12.9900	-1.066%	3,700	+5.081%
2021-11-18	13.1300	13.1300	13.1300	13.1300	+0.767%	100	+3.960%
2021-11-17	13.0000	13.0300	13.0000	13.0300	+0.154%	1,500	+4.758%
2021-11-16	12.9000	13.0100	12.9000	13.0100	+0.308%	856	+4.919%
2021-11-15	12.9800	12.9800	12.9700	12.9700	-0.537%	1,878	+5.243%
2021-11-12	13.0400	13.0400	13.0400	13.0400	+0.308%	3,004	+4.678%
2021-11-10	13.0000	13.0000	13.0000	13.0000	0.000%	700	+5.000%
2021-11-05	13.0000	13.0000	13.0000	13.0000	+0.231%	101	+5.000%
2021-11-04	12.9000	12.9700	12.9000	12.9700	+0.699%	1,600	+5.243%
2021-11-03	12.8800	12.8800	12.8800	12.8800	+0.861%	300	+5.978%
2021-10-27	12.8200	12.8200	12.7700	12.7700	-0.468%	5,300	+6.891%
2021-10-25	12.8200	12.8300	12.8200	12.8300	+0.470%	1,601	+6.391%
2021-10-21	12.7700	12.7700	12.7700	12.7700	-0.234%	120	+6.891%
2021-10-20	12.8000	12.8000	12.8000	12.8000	+1.266%	5,900	+6.641%
2021-10-13	12.6000	12.6400	12.6000	12.6400	+0.317%	2,852	+7.991%
2021-10-12	12.6000	12.6000	12.6000	12.6000	-0.474%	502	+8.333%
2021-10-08	12.6700	12.6700	12.6600	12.6600	-0.079%	6,918	+7.820%
2021-10-06	12.6700	12.6700	12.6700	12.6700	-0.236%	165	+7.735%
2021-10-05	12.7000	12.7000	12.7000	12.7000	+0.714%	5,008	+7.480%
2021-10-04	12.6000	12.6100	12.6000	12.6100	-0.943%	1,500	+8.247%
2021-09-30	12.7300	12.7300	12.7300	12.7300	-0.391%	1,503	+7.227%
2021-09-29	12.7800	12.7800	12.7800	12.7800	+0.393%	1,500	+6.808%
2021-09-28	12.8400	12.8400	12.7300	12.7300	-0.934%	1,500	+7.227%
2021-09-24	12.8500	12.8500	12.8500	12.8500	+0.156%	4,400	+6.226%
2021-09-22	12.8300	12.8300	12.8300	12.8300	-0.465%	600	+6.391%
2021-09-21	12.8500	12.8900	12.8400	12.8900	+0.389%	16,278	+5.896%
2021-09-17	12.8400	12.8400	12.8400	12.8400	-0.233%	5,702	+6.308%
2021-09-16	12.8700	12.8700	12.8700	12.8700	-0.233%	342	+6.061%
2021-09-15	12.8700	12.9000	12.8700	12.9000	0.000%	2,083	+5.814%
2021-09-13	12.9000	12.9000	12.9000	12.9000	+0.155%	4,800	+5.814%
2021-09-08	12.8800	12.8800	12.8800	12.8800	+0.233%	1,402	+5.978%
2021-09-03	12.8500	12.8500	12.8500	12.8500	-0.233%	400	+6.226%
2021-09-02	12.8800	12.8800	12.8800	12.8800	-0.078%	300	+5.978%
2021-08-31	12.8900	12.8900	12.8900	12.8900	+0.078%	518	+5.896%
2021-08-30	12.8800	12.8800	12.8800	12.8800	-0.310%	2,710	+5.978%
2021-08-20	12.9200	12.9200	12.9200	12.9200	+0.780%	1,000	+5.650%
2021-08-19	12.8200	12.8200	12.8200	12.8200	-0.233%	6,600	+6.474%
2021-08-17	12.8600	12.8600	12.8500	12.8500	-0.310%	1,100	+6.226%
2021-08-16	12.8900	12.8900	12.8900	12.8900	+0.389%	1,340	+5.896%
2021-08-11	12.8400	12.8400	12.8400	12.8400	+0.312%	701	+6.308%
2021-08-09	12.8000	12.8100	12.8000	12.8000	-0.156%	3,424	+6.641%
2021-08-06	12.8200	12.8200	12.8200	12.8200	+1.104%	600	+6.474%
2021-07-30	12.7100	12.7100	12.6800	12.6800	-0.471%	3,200	+7.650%
2021-07-29	12.7500	12.7500	12.7400	12.7400	-0.157%	5,050	+7.143%
2021-07-28	12.7700	12.7700	12.7600	12.7600	-0.313%	2,601	+6.975%
2021-07-26	12.8000	12.8000	12.8000	12.8000	0.000%	803	+6.641%
2021-07-23	12.8000	12.8000	12.8000	12.8000	+0.550%	1,001	+6.641%
2021-07-22	12.7300	12.7300	12.7300	12.7300	-0.934%	115	+7.227%
2021-07-15	12.8100	12.8500	12.8100	12.8500	+0.469%	1,900	+6.226%
2021-07-14	12.7900	12.7900	12.7900	12.7900	+0.157%	3,301	+6.724%
2021-07-12	12.7700	12.7700	12.7700	12.7700	+0.393%	405	+6.891%
2021-07-05	12.6800	12.7200	12.6800	12.7200	+0.713%	7,014	+7.311%
2021-06-30	12.6300	12.6300	12.6300	12.6300	-0.394%	100	+8.076%
2021-06-29	12.5400	12.6800	12.5400	12.6800	+0.316%	3,950	+7.650%
2021-06-28	12.5300	12.6400	12.5300	12.6400	+0.079%	2,805	+7.991%
2021-06-25	12.6100	12.6300	12.6100	12.6300	-0.473%	3,400	+8.076%
2021-06-24	12.6800	12.6900	12.6800	12.6900	+0.475%	2,900	+7.565%
2021-06-18	12.6300	12.6300	12.6300	12.6300	-0.551%	102	+8.076%
2021-06-17	12.7000	12.7000	12.7000	12.7000	+0.954%	1,001	+7.480%
2021-06-07	12.5800	12.5800	12.5800	12.5800	0.000%	5,157	+8.506%
2021-06-04	12.6800	12.6800	12.5600	12.5800	+0.801%	4,999	+8.506%
2021-06-01	12.4700	12.4800	12.4700	12.4800	+0.483%	2,600	+9.375%
2021-05-26	12.4200	12.4200	12.4200	12.4200	+0.404%	101	+9.903%
2021-05-25	12.3700	12.3700	11.9200	12.3700	+0.081%	5,748	+10.348%
2021-05-18	12.3800	12.3800	12.3600	12.3600	-0.323%	300	+10.437%
2021-05-17	12.4000	12.4000	12.4000	12.4000	-0.161%	900	+10.081%
2021-05-14	12.4200	12.4200	12.4200	12.4200	+1.222%	139	+9.903%
2021-05-13	12.2700	12.2700	12.2700	12.2700	-0.406%	200	+11.247%
2021-05-11	12.3300	12.3300	12.3200	12.3200	-1.597%	8,060	+10.795%
2021-05-10	12.5200	12.5200	12.5200	12.5200	0.000%	4,204	+9.026%
2021-05-07	12.5200	12.5200	12.5200	12.5200	+0.643%	3,300	+9.026%
2021-05-05	12.4400	12.4400	12.4400	12.4400	+0.242%	500	+9.727%
2021-05-04	12.4400	12.4400	12.4100	12.4100	-0.081%	600	+9.992%
2021-05-03	12.4200	12.4200	12.4200	12.4200	-0.401%	1,003	+9.903%
2021-04-27	12.4700	12.4700	12.4700	12.4700	-0.479%	1,500	+9.463%
2021-04-22	12.5300	12.5300	12.5300	12.5300	+0.481%	900	+8.939%
2021-04-12	12.4700	12.4700	12.4700	12.4700	-0.160%	800	+9.463%
2021-04-08	12.4900	12.4900	12.4900	12.4900	+0.080%	795	+9.287%
2021-04-07	12.4800	12.4800	12.4800	12.4800	+0.322%	180	+9.375%
2021-04-05	12.3700	12.4400	12.3700	12.4400	+1.056%	4,072	+9.727%
2021-03-31	12.3100	12.3100	12.3100	12.3100	-0.565%	244	+10.885%
2021-03-30	12.3800	12.3800	12.3800	12.3800	+0.243%	6,400	+10.258%
2021-03-29	12.4700	12.4700	12.3500	12.3500	-0.323%	1,937	+10.526%
2021-03-26	12.3900	12.3900	12.3900	12.3900	+0.405%	1,600	+10.169%
2021-03-25	12.3400	12.3400	12.3400	12.3400	+0.081%	1,039	+10.616%
2021-03-16	12.2100	12.3400	12.2100	12.3300	+0.571%	1,218	+10.706%
2021-03-09	12.2600	12.2600	12.2600	12.2600	+0.163%	1,500	+11.338%
2021-03-08	12.2400	12.2400	12.2400	12.2400	+0.658%	566	+11.520%
2021-03-04	12.1400	12.1600	12.1400	12.1600	+0.330%	302	+12.253%
2021-02-26	12.1200	12.1200	12.1200	12.1200	-0.615%	1,400	+12.624%
2021-02-22	12.2250	12.2250	12.1950	12.1950	+0.123%	1,400	+11.931%
2021-02-19	12.1850	12.1850	12.1800	12.1800	-0.246%	1,400	+12.069%
2021-02-18	12.2150	12.2150	12.1950	12.2100	-0.327%	6,960	+11.794%
2021-02-17	12.2500	12.2500	12.2500	12.2500	+0.699%	970	+11.429%
2021-02-11	12.1650	12.1650	12.1650	12.1650	+0.954%	1,200	+12.207%
2021-02-04	12.0400	12.0500	12.0400	12.0500	+0.417%	900	+13.278%
2021-02-03	12.0000	12.0000	12.0000	12.0000	+0.293%	2,000	+13.750%
2021-02-01	11.9650	11.9650	11.9650	11.9650	-0.664%	1,012	+14.083%
2021-01-28	12.0450	12.0450	12.0450	12.0450	-0.455%	1,000	+13.325%
2021-01-27	12.1000	12.1000	12.1000	12.1000	+0.207%	200	+12.810%
2021-01-26	12.0700	12.0750	12.0700	12.0750	+0.416%	5,602	+13.043%
2021-01-22	12.0250	12.0250	12.0250	12.0250	-0.290%	1,200	+13.514%
2021-01-20	12.0600	12.0600	12.0600	12.0600	-0.124%	200	+13.184%
2021-01-19	12.0750	12.0750	12.0750	12.0750	+0.416%	3,000	+13.043%
2021-01-15	12.0250	12.0250	12.0250	12.0250	-0.166%	5,314	+13.514%
2021-01-13	12.0800	12.0800	12.0450	12.0450	+0.042%	2,400	+13.325%
2021-01-11	12.0400	12.0400	12.0400	12.0400	-0.083%	3,000	+13.372%
2021-01-08	12.0800	12.0800	12.0500	12.0500	+0.083%	4,060	+13.278%
2021-01-07	12.0400	12.0400	12.0400	12.0400	+0.333%	4,400	+13.372%
2021-01-06	12.0050	12.0050	12.0000	12.0000	+0.883%	700	+13.750%
2021-01-05	11.8950	11.8950	11.8950	11.8950	-0.042%	3,200	+14.754%
2020-12-29	12.5050	12.5050	11.8850	11.9000	+0.549%	4,020	+14.706%
2020-12-24	11.8450	11.8450	11.8350	11.8350	-0.588%	7,000	+15.336%
2020-12-23	11.9050	11.9050	11.9050	11.9050	+0.379%	200	+14.658%
2020-12-22	11.8600	11.8600	11.8600	11.8600	-0.084%	240	+15.093%
2020-12-16	11.8700	11.8700	11.8700	11.8700	+0.721%	200	+14.996%
2020-12-14	11.7850	11.7850	11.7850	11.7850	-0.085%	2,800	+15.825%
2020-12-10	11.7950	11.7950	11.7950	11.7950	-0.422%	200	+15.727%
2020-12-08	11.8150	11.8450	11.8150	11.8450	+0.509%	2,400	+15.238%
2020-12-02	11.7850	11.7850	11.7850	11.7850	+0.942%	2,000	+15.825%
2020-11-30	11.8500	11.8500	11.6750	11.6750	-0.341%	2,100	+16.916%
2020-11-23	11.7150	11.7150	11.7150	11.7150	+0.085%	1,000	+16.517%
2020-11-18	11.7050	11.7050	11.7050	11.7050	+0.086%	400	+16.617%
2020-11-16	11.6950	11.6950	11.6950	11.6950	+0.993%	1,000	+16.717%
2020-11-12	11.5800	11.5800	11.5800	11.5800	-0.515%	4,800	+17.876%
2020-11-11	11.6400	11.6400	11.6400	11.6400	+2.060%	1,000	+17.268%
2020-11-09	11.4050	11.4050	11.4050	11.4050	+1.378%	1,200	+19.684%
2020-11-06	11.2550	11.2550	11.2500	11.2500	0.000%	10,200	+21.333%
2020-11-05	11.2500	11.2500	11.2500	11.2500	+1.488%	1,328	+21.333%
2020-11-03	11.0850	11.0850	11.0850	11.0850	+1.094%	2,000	+23.139%
2020-10-28	11.0150	11.0150	10.9650	10.9650	-1.038%	1,946	+24.487%
2020-10-27	11.0800	11.0800	11.0800	11.0800	-1.071%	1,600	+23.195%
2020-10-26	11.2000	11.2000	11.2000	11.2000	+0.358%	2,000	+21.875%
2020-10-22	11.2550	11.2550	11.1600	11.1600	-1.457%	2,200	+22.312%
2020-10-19	11.3250	11.3250	11.3250	11.3250	0.000%	800	+20.530%
2020-10-16	11.3250	11.3250	11.3250	11.3250	-0.220%	2,000	+20.530%
2020-10-15	11.3500	11.3500	11.3500	11.3500	-0.176%	2,030	+20.264%
2020-10-08	11.3700	11.3700	11.3700	11.3700	+0.353%	600	+20.053%
2020-10-07	11.3300	11.3300	11.3300	11.3300	+0.622%	200	+20.477%
2020-10-06	11.3650	11.3650	11.2600	11.2600	-0.044%	2,400	+21.226%
2020-09-22	11.2650	11.2650	11.2650	11.2650	-0.661%	800	+21.172%
2020-09-09	11.3400	11.3400	11.3400	11.3400	-1.391%	2,800	+20.370%
2020-08-27	11.7500	11.7500	11.5000	11.5000	+0.481%	800	+18.696%
2020-08-26	11.4450	11.4450	11.4450	11.4450	+0.615%	2,000	+19.266%
2020-08-21	11.3750	11.3750	11.3750	11.3750	-0.525%	200	+20.000%
2020-08-14	11.4350	11.4350	11.4350	11.4350	+0.131%	800	+19.370%
2020-08-13	11.4200	11.4200	11.4200	11.4200	+0.351%	200	+19.527%
2020-08-06	11.3800	11.3800	11.3800	11.3800	+0.441%	2,066	+19.947%
2020-08-04	11.3300	11.3300	11.3300	11.3300	+0.221%	1,200	+20.477%
2020-07-31	11.3050	11.3050	11.3050	11.3050	-0.572%	400	+20.743%
2020-07-29	11.3700	11.3700	11.3700	11.3700	-0.568%	2,000	+20.053%
2020-07-20	11.4350	11.4350	11.4350	11.4350	+0.175%	2,944	+19.370%
2020-07-15	11.4150	11.4150	11.4150	11.4150	+2.331%	2,000	+19.580%
2020-07-03	11.1700	11.1700	11.1550	11.1550	-0.446%	2,200	+22.367%
2020-06-25	11.2050	11.2050	11.2050	11.2050	-2.097%	2,000	+21.821%
2020-06-23	11.3450	11.4450	11.3450	11.4450	+2.554%	3,900	+19.266%
2020-06-18	11.1600	11.1600	11.1600	11.1600	-0.756%	200	+22.312%
2020-06-11	11.2450	11.2450	11.2450	11.2450	+2.788%	500	+21.387%
2020-06-01	11.0400	11.0400	10.9400	10.9400	-1.085%	3,800	+24.771%

.dark-mode .VxhJqp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VxhJqp{ color: #333333; background-color: white; border: 2px solid #333333; }FCGIFIDELITY GLOBAL MONTHLY HIGH INCOME ETFstock TSE

FCGI
FIDELITY GLOBAL MONTHLY HIGH INCOME ETF
stock TSE