Fidelity Global Monthly High Income ETF - FCGI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.09	16.13	16.13	16.13	16.09	4,739
February 19, 2026	16.05	16.05	16.05	16.05	16.05	333
February 18, 2026	15.95	15.95	15.95	15.95	15.95	0
February 17, 2026	15.95	15.95	15.95	15.95	15.95	0
February 13, 2026	15.95	15.95	15.95	15.95	15.95	7
February 12, 2026	15.97	15.97	15.97	15.97	15.97	163
February 11, 2026	15.91	15.91	15.91	15.91	15.91	63
February 10, 2026	15.91	15.91	15.91	15.91	15.91	100
February 09, 2026	15.91	15.91	15.91	15.91	15.91	100
February 06, 2026	15.83	15.83	15.83	15.83	15.83	0
February 05, 2026	15.71	15.71	15.71	15.71	15.71	15
February 04, 2026	15.74	15.83	15.83	15.83	15.74	597
February 03, 2026	15.72	15.72	15.72	15.72	15.72	50
February 02, 2026	15.62	15.62	15.62	15.62	15.62	0
January 30, 2026	15.62	15.62	15.62	15.62	15.62	304
January 29, 2026	15.65	15.65	15.65	15.65	15.65	1,101
January 28, 2026	15.66	15.67	15.67	15.67	15.66	900
January 27, 2026	15.72	15.72	15.69	15.72	15.72	1,063
January 26, 2026	15.72	15.72	15.72	15.72	15.72	1,113
January 23, 2026	15.61	15.61	15.61	15.61	15.61	100
January 22, 2026	15.62	15.62	15.62	15.62	15.62	0
January 21, 2026	15.55	15.57	15.57	15.57	15.55	3,931
January 20, 2026	15.6	15.5	15.5	15.6	15.5	432
January 19, 2026	15.68	15.68	15.68	15.68	15.68	1,137
January 16, 2026	15.68	15.68	15.68	15.68	15.68	1,137
January 15, 2026	15.71	15.71	15.71	15.71	15.71	1,138
January 14, 2026	15.65	15.65	15.65	15.65	15.65	697
January 13, 2026	15.61	15.61	15.61	15.61	15.61	700
January 12, 2026	15.58	15.58	15.58	15.58	15.58	2
January 09, 2026	15.58	15.58	15.58	15.58	15.58	286
January 08, 2026	15.25	15.25	15.25	15.25	15.25	88
January 07, 2026	15.25	15.25	15.25	15.25	15.25	1
January 06, 2026	15.25	15.25	15.25	15.25	15.25	0
January 05, 2026	15.25	15.25	15.25	15.25	15.25	0
January 02, 2026	15.31	15.31	15.31	15.31	15.31	35
December 31, 2025	15.25	15.25	15.25	15.25	15.25	1,200
December 30, 2025	15.29	15.29	15.29	15.29	15.29	0
December 29, 2025	15.29	15.29	15.29	15.29	15.29	2
December 23, 2025	15.29	15.29	15.22	15.29	15.29	0
December 22, 2025	15.3	15.3	15.3	15.3	15.3	1,135
December 19, 2025	15.29	15.29	15.29	15.29	15.29	1,135
December 18, 2025	15.19	15.19	15.19	15.19	15.19	0
December 17, 2025	15.18	15.18	15.18	15.18	15.18	137
December 16, 2025	15.27	15.27	15.27	15.27	15.27	0
December 15, 2025	15.27	15.27	15.27	15.27	15.27	0
December 12, 2025	15.3	15.29	15.29	15.3	15.29	9,505
December 11, 2025	15.33	15.33	15.33	15.33	15.33	250
December 10, 2025	15.26	15.26	15.26	15.26	15.26	402
December 09, 2025	15.24	15.24	15.24	15.24	15.24	6,030
December 08, 2025	15.18	15.23	15.23	15.23	15.18	2,716
December 05, 2025	15.35	15.34	15.34	15.35	15.34	1,105
December 04, 2025	15.38	15.38	15.36	15.38	15.38	1,800
December 03, 2025	15.34	15.34	15.34	15.34	15.34	1
December 02, 2025	15.34	15.34	15.34	15.34	15.34	227
December 01, 2025	15.36	15.34	15.34	15.36	15.34	227
November 28, 2025	15.42	15.4	15.4	15.44	15.4	1,306
November 27, 2025	15.41	15.41	15.41	15.41	15.41	732
November 26, 2025	15.38	15.38	15.38	15.38	15.38	732
November 25, 2025	15.26	15.26	15.24	15.26	15.26	0
November 24, 2025	15.26	15.23	15.21	15.26	15.23	300

Fidelity Global Monthly High Income ETF (FCGI.TO) TSX