Fidelity Emerging Markets Multifactor ETF (FDEM)
BATS: FDEM · Real-Time Price · USD
28.04
-0.27 (-0.95%)
At close: Aug 1, 2025, 4:00 PM
28.04
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
FDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.09 | 28.22 | 28.00 | 28.04 | 28.04 | -0.95% | 42,489 |
| Jul 31, 2025 | 28.40 | 28.40 | 28.20 | 28.31 | 28.31 | -0.46% | 42,197 |
| Jul 30, 2025 | 28.54 | 28.55 | 28.37 | 28.44 | 28.44 | -0.35% | 38,963 |
| Jul 29, 2025 | 28.62 | 28.66 | 28.50 | 28.54 | 28.54 | 0.11% | 68,563 |
| Jul 28, 2025 | 28.67 | 28.67 | 28.48 | 28.51 | 28.51 | -0.63% | 46,118 |
| Jul 25, 2025 | 28.78 | 28.78 | 28.56 | 28.69 | 28.69 | -0.42% | 40,746 |
| Jul 24, 2025 | 28.91 | 28.97 | 28.76 | 28.81 | 28.81 | -0.62% | 60,677 |
| Jul 23, 2025 | 28.99 | 28.99 | 28.82 | 28.99 | 28.99 | 1.08% | 78,932 |
| Jul 22, 2025 | 28.68 | 28.73 | 28.52 | 28.68 | 28.68 | - | 48,752 |
| Jul 21, 2025 | 28.59 | 28.77 | 28.59 | 28.68 | 28.68 | 0.60% | 112,758 |
| Jul 18, 2025 | 28.68 | 28.68 | 28.40 | 28.51 | 28.51 | -0.04% | 110,177 |
| Jul 17, 2025 | 28.26 | 29.19 | 28.26 | 28.52 | 28.52 | 0.42% | 113,352 |
| Jul 16, 2025 | 28.37 | 28.45 | 28.21 | 28.40 | 28.40 | 0.14% | 116,479 |
| Jul 15, 2025 | 28.34 | 28.50 | 28.27 | 28.36 | 28.36 | 0.53% | 97,482 |
| Jul 14, 2025 | 28.29 | 28.29 | 28.13 | 28.21 | 28.21 | -0.28% | 193,210 |
| Jul 11, 2025 | 28.19 | 28.29 | 28.12 | 28.29 | 28.29 | 0.68% | 61,798 |
| Jul 10, 2025 | 28.07 | 28.22 | 28.00 | 28.10 | 28.10 | 0.07% | 30,473 |
| Jul 9, 2025 | 28.03 | 28.17 | 27.97 | 28.08 | 28.08 | 0.29% | 40,169 |
| Jul 8, 2025 | 28.15 | 28.19 | 27.99 | 28.00 | 28.00 | 0.32% | 43,771 |
| Jul 7, 2025 | 28.15 | 28.21 | 27.91 | 27.91 | 27.91 | -1.03% | 53,850 |
| Jul 3, 2025 | 28.32 | 28.47 | 28.20 | 28.20 | 28.20 | -0.21% | 124,902 |
| Jul 2, 2025 | 28.10 | 28.26 | 28.01 | 28.26 | 28.26 | 0.55% | 20,042 |
| Jul 1, 2025 | 28.05 | 28.11 | 27.94 | 28.11 | 28.11 | 0.41% | 44,992 |
| Jun 30, 2025 | 27.87 | 27.99 | 27.76 | 27.99 | 27.99 | 0.39% | 33,527 |
| Jun 27, 2025 | 27.85 | 27.93 | 27.75 | 27.88 | 27.88 | 0.29% | 35,014 |
| Jun 26, 2025 | 27.78 | 27.96 | 27.76 | 27.80 | 27.80 | 0.29% | 128,190 |
| Jun 25, 2025 | 27.79 | 27.84 | 27.59 | 27.72 | 27.72 | -0.07% | 58,019 |
| Jun 24, 2025 | 27.60 | 27.76 | 27.50 | 27.74 | 27.74 | 2.25% | 48,180 |
| Jun 23, 2025 | 26.89 | 27.13 | 26.83 | 27.13 | 27.13 | 0.89% | 51,154 |
| Jun 20, 2025 | 27.35 | 27.35 | 26.89 | 26.89 | 26.89 | -2.29% | 51,725 |
| Jun 18, 2025 | 27.55 | 27.70 | 27.45 | 27.52 | 27.17 | 0.07% | 46,882 |
| Jun 17, 2025 | 27.77 | 27.82 | 27.50 | 27.50 | 27.15 | -1.22% | 40,350 |
| Jun 16, 2025 | 28.02 | 28.04 | 27.78 | 27.84 | 27.49 | 0.98% | 107,385 |
| Jun 13, 2025 | 27.50 | 27.71 | 27.48 | 27.57 | 27.22 | -1.47% | 35,303 |
| Jun 12, 2025 | 27.99 | 28.07 | 27.87 | 27.98 | 27.63 | 0.07% | 42,096 |
| Jun 11, 2025 | 28.00 | 28.10 | 27.87 | 27.96 | 27.61 | 0.54% | 54,361 |
| Jun 10, 2025 | 27.65 | 27.98 | 27.65 | 27.81 | 27.46 | 0.72% | 74,375 |
| Jun 9, 2025 | 27.53 | 27.73 | 27.50 | 27.61 | 27.26 | 0.73% | 23,983 |
| Jun 6, 2025 | 27.42 | 27.43 | 27.35 | 27.41 | 27.07 | 0.40% | 19,940 |
| Jun 5, 2025 | 27.48 | 27.49 | 27.19 | 27.30 | 26.96 | 0.44% | 58,895 |
| Jun 4, 2025 | 27.09 | 27.31 | 27.09 | 27.18 | 26.84 | 1.49% | 37,942 |
| Jun 3, 2025 | 26.77 | 26.92 | 26.77 | 26.78 | 26.44 | 0.22% | 29,595 |
| Jun 2, 2025 | 26.76 | 26.83 | 26.59 | 26.72 | 26.38 | 0.41% | 49,479 |
| May 30, 2025 | 26.57 | 26.76 | 26.44 | 26.61 | 26.28 | -0.78% | 42,052 |
| May 29, 2025 | 27.03 | 27.10 | 26.78 | 26.82 | 26.48 | -0.20% | 87,959 |
| May 28, 2025 | 27.01 | 27.06 | 26.75 | 26.88 | 26.54 | -0.32% | 44,739 |
| May 27, 2025 | 26.82 | 27.12 | 26.82 | 26.96 | 26.62 | 0.41% | 94,360 |
| May 23, 2025 | 26.70 | 27.01 | 26.70 | 26.85 | 26.51 | 0.56% | 30,261 |
| May 22, 2025 | 26.82 | 26.90 | 26.65 | 26.70 | 26.36 | -0.26% | 66,135 |
| May 21, 2025 | 26.97 | 27.18 | 26.77 | 26.77 | 26.43 | -0.70% | 77,303 |