Fidelity Emerging Markets Multifactor ETF (FDEM)
BATS: FDEM · Real-Time Price · USD
32.10
+0.12 (0.38%)
Jan 9, 2026, 4:00 PM EST - Market closed
FDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 32.05 | 32.10 | 31.98 | 32.10 | 32.10 | 0.38% | 14,171 |
| Jan 8, 2026 | 31.96 | 31.99 | 31.85 | 31.98 | 31.98 | 0.31% | 19,308 |
| Jan 7, 2026 | 32.06 | 32.20 | 31.83 | 31.88 | 31.88 | -0.56% | 159,214 |
| Jan 6, 2026 | 32.16 | 32.16 | 32.00 | 32.06 | 32.06 | 0.63% | 11,576 |
| Jan 5, 2026 | 31.83 | 31.94 | 31.62 | 31.86 | 31.86 | 0.76% | 12,443 |
| Jan 2, 2026 | 31.39 | 31.79 | 31.36 | 31.62 | 31.62 | 2.40% | 139,011 |
| Dec 31, 2025 | 30.91 | 30.97 | 30.79 | 30.88 | 30.88 | -0.16% | 103,541 |
| Dec 30, 2025 | 30.93 | 30.94 | 30.89 | 30.93 | 30.93 | 0.55% | 2,715 |
| Dec 29, 2025 | 30.78 | 30.85 | 30.68 | 30.76 | 30.76 | -0.39% | 96,387 |
| Dec 26, 2025 | 30.66 | 30.94 | 30.66 | 30.88 | 30.88 | 0.65% | 93,982 |
| Dec 24, 2025 | 30.62 | 30.75 | 30.62 | 30.68 | 30.68 | 0.13% | 50,217 |
| Dec 23, 2025 | 30.56 | 30.64 | 30.43 | 30.64 | 30.64 | 0.49% | 99,213 |
| Dec 22, 2025 | 30.59 | 30.73 | 30.39 | 30.49 | 30.49 | 0.43% | 1,870,355 |
| Dec 19, 2025 | 30.33 | 30.65 | 30.33 | 30.36 | 30.36 | 0.10% | 245,578 |
| Dec 18, 2025 | 30.32 | 30.67 | 30.32 | 30.33 | 30.11 | 0.90% | 235,133 |
| Dec 17, 2025 | 30.46 | 30.52 | 30.00 | 30.06 | 29.84 | -0.46% | 88,159 |
| Dec 16, 2025 | 30.21 | 30.45 | 30.08 | 30.20 | 29.98 | -0.89% | 60,987 |
| Dec 15, 2025 | 30.73 | 30.80 | 30.45 | 30.47 | 30.24 | -0.23% | 58,127 |
| Dec 12, 2025 | 30.90 | 30.96 | 30.46 | 30.54 | 30.31 | -1.04% | 110,544 |
| Dec 11, 2025 | 30.83 | 30.90 | 30.61 | 30.86 | 30.63 | -0.52% | 58,042 |
| Dec 10, 2025 | 30.70 | 31.21 | 30.67 | 31.02 | 30.79 | 1.11% | 73,192 |
| Dec 9, 2025 | 30.64 | 30.80 | 30.55 | 30.68 | 30.45 | 0.07% | 93,099 |
| Dec 8, 2025 | 30.80 | 30.92 | 30.64 | 30.66 | 30.43 | -0.42% | 145,207 |
| Dec 5, 2025 | 31.02 | 31.11 | 30.79 | 30.79 | 30.56 | 0.20% | 105,393 |
| Dec 4, 2025 | 30.82 | 30.82 | 30.63 | 30.73 | 30.50 | 0.13% | 172,069 |
| Dec 3, 2025 | 30.58 | 30.70 | 30.56 | 30.69 | 30.46 | 0.07% | 45,991 |
| Dec 2, 2025 | 30.68 | 30.73 | 30.56 | 30.67 | 30.44 | -0.20% | 78,146 |
| Dec 1, 2025 | 30.55 | 30.77 | 30.51 | 30.73 | 30.50 | 0.69% | 75,258 |
| Nov 28, 2025 | 30.40 | 30.77 | 30.40 | 30.52 | 30.29 | 0.36% | 39,459 |
| Nov 26, 2025 | 30.51 | 30.60 | 30.34 | 30.41 | 30.18 | 0.40% | 95,046 |
| Nov 25, 2025 | 30.24 | 30.37 | 30.05 | 30.29 | 30.07 | 0.43% | 87,008 |
| Nov 24, 2025 | 29.89 | 30.31 | 29.89 | 30.16 | 29.94 | 0.87% | 223,438 |
| Nov 21, 2025 | 29.76 | 30.07 | 29.57 | 29.90 | 29.68 | -0.30% | 187,508 |
| Nov 20, 2025 | 30.94 | 30.94 | 29.82 | 29.99 | 29.77 | -0.63% | 317,303 |
| Nov 19, 2025 | 30.25 | 30.47 | 30.10 | 30.18 | 29.96 | -0.56% | 145,641 |
| Nov 18, 2025 | 30.34 | 30.58 | 30.17 | 30.35 | 30.12 | -0.52% | 47,726 |
| Nov 17, 2025 | 30.77 | 30.91 | 30.36 | 30.51 | 30.28 | -1.10% | 116,877 |
| Nov 14, 2025 | 30.72 | 31.08 | 30.67 | 30.85 | 30.62 | 0.33% | 329,883 |
| Nov 13, 2025 | 31.16 | 31.30 | 30.75 | 30.75 | 30.52 | -1.47% | 80,206 |
| Nov 12, 2025 | 31.13 | 31.26 | 31.08 | 31.21 | 30.98 | -0.06% | 90,453 |
| Nov 11, 2025 | 31.25 | 31.32 | 31.04 | 31.23 | 31.00 | 0.24% | 104,461 |
| Nov 10, 2025 | 31.00 | 31.24 | 30.84 | 31.16 | 30.92 | 1.91% | 75,529 |
| Nov 7, 2025 | 30.50 | 30.61 | 30.24 | 30.57 | 30.34 | -0.39% | 450,358 |
| Nov 6, 2025 | 31.00 | 31.00 | 30.52 | 30.69 | 30.46 | -0.32% | 131,928 |
| Nov 5, 2025 | 30.52 | 30.96 | 30.52 | 30.79 | 30.56 | 0.77% | 111,834 |
| Nov 4, 2025 | 30.65 | 30.80 | 30.50 | 30.56 | 30.33 | -1.34% | 89,406 |
| Nov 3, 2025 | 31.04 | 31.15 | 30.84 | 30.97 | 30.74 | 0.65% | 61,456 |
| Oct 31, 2025 | 30.90 | 30.99 | 30.73 | 30.77 | 30.54 | -0.49% | 82,857 |
| Oct 30, 2025 | 30.90 | 31.14 | 30.80 | 30.92 | 30.69 | -0.51% | 62,092 |
| Oct 29, 2025 | 31.40 | 31.50 | 31.00 | 31.08 | 30.85 | -0.32% | 59,014 |