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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.06	15.06	15.06	15.06	15.06	0
November 20, 2025	15.29	15.06	15.06	15.29	15.06	829
November 19, 2025	15.15	15.15	15.15	15.15	15.15	0
November 18, 2025	15.14	15.14	15.14	15.14	15.14	5,508
November 17, 2025	15.29	15.29	15.29	15.29	15.29	3,101
November 14, 2025	15.29	15.29	15.29	15.29	15.29	506
November 13, 2025	15.43	15.31	15.31	15.43	15.31	4,420
November 12, 2025	15.19	15.19	15.19	15.19	15.19	0
November 11, 2025	15.19	15.19	15.19	15.19	15.19	90
November 10, 2025	15.19	15.19	15.19	15.19	15.19	765
November 07, 2025	15.19	15.19	15.19	15.19	15.19	0
November 06, 2025	15.2	15.2	15.2	15.2	15.2	765
November 05, 2025	15.22	15.2	15.2	15.22	15.2	4,400
November 04, 2025	15.25	15.14	15.14	15.25	15.14	3,818
November 03, 2025	15.18	15.19	15.19	15.19	15.18	2,213
October 31, 2025	15.21	15.21	15.21	15.21	15.21	0
October 30, 2025	15.21	15.21	15.21	15.21	15.21	0
October 29, 2025	15.27	15.27	15.27	15.27	15.27	1,511
October 28, 2025	15.21	15.21	15.15	15.21	15.21	0
October 27, 2025	15.21	15.21	15.15	15.21	15.21	0
October 24, 2025	15.33	15.33	15.27	15.33	15.33	0
October 23, 2025	15.21	15.21	15.15	15.21	15.21	0
October 22, 2025	15.2	15.21	15.21	15.21	15.2	3,500
October 21, 2025	15.19	15.19	15.19	15.19	15.19	0
October 20, 2025	15.19	15.19	15.19	15.19	15.19	0
October 17, 2025	15.22	15.22	15.19	15.22	15.22	113
October 16, 2025	15.21	15.22	15.22	15.22	15.21	2,100
October 15, 2025	15.17	15.17	15.17	15.17	15.17	0
October 14, 2025	15.14	15.1	15.1	15.14	15.1	4,201
October 10, 2025	15.2	15.2	15.2	15.2	15.2	0
October 09, 2025	15.2	15.2	15.2	15.2	15.2	0
October 08, 2025	15.2	15.2	15.2	15.2	15.2	0
October 07, 2025	15.2	15.2	15.2	15.2	15.2	0
October 06, 2025	15.33	15.2	15.2	15.33	15.2	13,050
October 03, 2025	15.17	15.17	15.17	15.17	15.17	0
October 02, 2025	15.15	15.19	15.19	15.19	15.15	2,200
October 01, 2025	15.16	15.16	15.16	15.16	15.16	1,130
September 30, 2025	15.02	15.02	15.02	15.02	15.02	0
September 29, 2025	15.02	15.02	15.02	15.02	15.02	0

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