Fidelity Global Monthly High Income ETF Historical Data - FCGI | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
Fidelity Global Monthly High Income ETF (FCGI)
Fidelity Global Monthly High Income ETF (FCGI) Historical

Fidelity Global Monthly High Income ETF (FCGI)

13.04

0.03

(0.23%)

Closed April 27 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	13.04	0.03	0.23	13.04	13.04	13.04	0
1714081200	13.01	-0.08	-0.61	13.02	13.03	13.01	7340
1713994800	13.09	0.04	0.31	13.08	13.09	13.08	3700
1713908400	13.05	0.03	0.23	13.05	13.05	13.05	0
1713822000	13.02	0.03	0.23	13.05	13.05	13.02	1400
1713562800	12.99	0.02	0.15	13	13.15	12.99	11100
1713476400	12.97	-0.02	-0.15	12.97	12.97	12.97	0
1713390000	12.99	-0.01	-0.08	13	13	12.99	5907
1713303600	13	-0.05	-0.38	13.02	13.04	13	7701
1713217200	13.05	-0.07	-0.53	13.1	13.1	13.05	770
1712958000	13.12	-0.04	-0.30	13.14	13.14	13.12	6100
1712871600	13.16	0.01	0.08	13.18	13.18	13.16	4000
1712785200	13.15	-0.08	-0.60	13.16	13.16	13.15	7000
1712698800	13.23	0.04	0.30	13.23	13.23	13.23	500
1712612400	13.19	0	0.00	13.19	13.19	13.19	500
1712353200	13.19	0.05	0.38	13.19	13.19	13.19	0
1712266800	13.14	-0.03	-0.23	13.14	13.14	13.14	0
1712180400	13.17	0	0.00	13.17	13.17	13.17	0
1712094000	13.17	-0.02	-0.15	13.17	13.17	13.17	0
1712007600	13.19	-0.06	-0.45	13.19	13.19	13.19	0
1711662000	13.25	0.01	0.08	13.25	13.25	13.25	0
1711575600	13.24	0.08	0.61	13.24	13.24	13.24	0
1711489200	13.16	-0.02	-0.15	13.18	13.18	13.16	1504
1711402800	13.18	-0.04	-0.30	13.18	13.18	13.18	5
1711143600	13.22	0.03	0.23	13.2	13.22	13.2	100
1711057200	13.19	0.04	0.30	13.19	13.19	13.19	0
1710970800	13.15	0.04	0.31	13.15	13.15	13.15	0
1710884400	13.11	0.06	0.46	13.11	13.11	13.11	0
1710798000	13.05	0.01	0.08	13.04	13.08	13.04	3206
1710538800	13.04	0	0.00	13.04	13.04	13.04	0
1710452400	13.04	-0.05	-0.38	13.04	13.04	13.04	0
1710366000	13.09	-0.01	-0.08	13.09	13.09	13.09	0
1710279600	13.1	0.03	0.23	13.1	13.1	13.1	0
1710193200	13.07	0	0.00	13.07	13.07	13.07	0
1709937600	13.07	0	0.00	13.07	13.07	13.07	0
1709851200	13.07	0.04	0.31	13.07	13.07	13.07	153
1709764800	13.03	0.04	0.31	13.03	13.03	13.03	38
1709678400	12.99	0	0.00	13	13	12.99	200
1709592000	12.99	0	0.00	13.1	13.1	12.99	100
1709332800	12.99	0.07	0.54	12.97	12.99	12.95	900
1709246400	12.92	0.05	0.39	12.92	12.92	12.92	0
1709160000	12.87	0.01	0.08	12.88	12.88	12.87	300
1709073600	12.86	0.02	0.16	12.89	12.89	12.86	150
1708987200	12.84	-0.06	-0.47	12.87	12.87	12.84	503
1708728000	12.9	0.04	0.31	12.9	12.9	12.9	0
1708641600	12.86	0.07	0.55	12.86	12.86	12.86	0
1708555200	12.79	0.02	0.16	12.79	12.79	12.79	0
1708468800	12.77	-0.03	-0.23	12.86	12.86	12.77	780
1708123200	12.8	0.01	0.08	12.74	12.8	12.74	400
1708036800	12.79	0.07	0.55	12.79	12.79	12.79	0
1707950400	12.72	0.08	0.63	12.72	12.72	12.72	0
1707864000	12.64	-0.1	-0.78	12.65	12.65	12.63	300
1707777600	12.74	0.05	0.39	12.71	12.74	12.7	7200
1707518400	12.69	-0.01	-0.08	12.69	12.69	12.69	3
1707432000	12.7	-0.07	-0.55	12.7	12.7	12.7	0
1707345600	12.77	0	0.00	12.77	12.77	12.77	0
1707259200	12.77	0.04	0.31	12.89	12.89	12.75	9782
1707172800	12.73	-0.06	-0.47	12.73	12.73	12.73	0
1706913600	12.79	-0.02	-0.16	12.75	12.79	12.75	100
1706827200	12.81	0.05	0.39	12.81	12.81	12.81	0
1706740800	12.76	-0.01	-0.08	12.76	12.76	12.76	86
1706654400	12.77	-0.01	-0.08	12.77	12.77	12.77	0
1706568000	12.78	0.02	0.16	12.78	12.78	12.78	0

Fidelity Global Monthly ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions