Fidelity Emerging Markets Multifactor ETF (FDEM)
BATS: FDEM · Real-Time Price · USD
25.17
+0.21 (0.84%)
Apr 23, 2025, 4:00 PM EDT - Market closed
FDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 25.34 | 25.44 | 25.10 | 25.17 | 25.17 | 0.86% | 14,916 |
| Apr 22, 2025 | 24.76 | 25.09 | 24.73 | 24.96 | 24.96 | 1.24% | 18,630 |
| Apr 21, 2025 | 24.82 | 24.82 | 24.45 | 24.65 | 24.65 | 0.04% | 34,291 |
| Apr 17, 2025 | 24.63 | 24.85 | 24.56 | 24.64 | 24.64 | 0.61% | 25,819 |
| Apr 16, 2025 | 24.72 | 24.87 | 24.37 | 24.49 | 24.49 | -0.73% | 93,132 |
| Apr 15, 2025 | 24.81 | 24.85 | 24.61 | 24.67 | 24.67 | -0.48% | 169,927 |
| Apr 14, 2025 | 24.55 | 24.87 | 24.54 | 24.79 | 24.79 | 2.06% | 81,562 |
| Apr 11, 2025 | 23.93 | 24.55 | 23.81 | 24.29 | 24.29 | 2.53% | 71,017 |
| Apr 10, 2025 | 23.97 | 24.08 | 23.53 | 23.69 | 23.69 | -1.82% | 107,516 |
| Apr 9, 2025 | 23.04 | 24.24 | 22.70 | 24.13 | 24.13 | 6.35% | 81,136 |
| Apr 8, 2025 | 23.58 | 23.77 | 22.63 | 22.69 | 22.69 | -1.09% | 153,857 |
| Apr 7, 2025 | 22.84 | 23.91 | 22.84 | 22.94 | 22.94 | -4.85% | 816,478 |
| Apr 4, 2025 | 24.53 | 24.59 | 23.67 | 24.11 | 24.11 | -4.06% | 89,566 |
| Apr 3, 2025 | 25.11 | 25.39 | 25.01 | 25.13 | 25.13 | -1.49% | 49,022 |
| Apr 2, 2025 | 25.50 | 25.75 | 25.45 | 25.51 | 25.51 | -0.51% | 24,957 |
| Apr 1, 2025 | 25.52 | 25.68 | 25.33 | 25.64 | 25.64 | 0.35% | 39,872 |
| Mar 31, 2025 | 25.34 | 25.55 | 25.20 | 25.55 | 25.55 | -0.16% | 18,273 |
| Mar 28, 2025 | 25.74 | 25.75 | 25.48 | 25.59 | 25.59 | -1.54% | 12,433 |
| Mar 27, 2025 | 25.93 | 26.07 | 25.81 | 25.99 | 25.99 | 0.58% | 34,893 |
| Mar 26, 2025 | 25.81 | 25.96 | 25.75 | 25.84 | 25.84 | -0.04% | 92,048 |
| Mar 25, 2025 | 25.89 | 26.03 | 25.77 | 25.85 | 25.85 | -0.35% | 31,190 |
| Mar 24, 2025 | 25.77 | 26.06 | 25.77 | 25.94 | 25.94 | 1.14% | 31,492 |
| Mar 21, 2025 | 25.71 | 25.73 | 25.62 | 25.65 | 25.65 | -1.04% | 13,456 |
| Mar 20, 2025 | 26.00 | 26.00 | 25.80 | 25.92 | 25.77 | -0.84% | 122,237 |
| Mar 19, 2025 | 26.31 | 26.32 | 26.10 | 26.14 | 25.99 | -0.53% | 37,357 |
| Mar 18, 2025 | 26.29 | 26.36 | 26.13 | 26.28 | 26.13 | -0.04% | 19,791 |
| Mar 17, 2025 | 26.02 | 26.49 | 26.02 | 26.29 | 26.14 | 0.96% | 638,001 |
| Mar 14, 2025 | 25.84 | 26.05 | 25.79 | 26.04 | 25.89 | 1.76% | 27,097 |
| Mar 13, 2025 | 25.55 | 25.70 | 25.50 | 25.59 | 25.44 | -0.02% | 18,506 |
| Mar 12, 2025 | 25.60 | 25.74 | 25.52 | 25.60 | 25.44 | 0.25% | 21,425 |
| Mar 11, 2025 | 25.53 | 25.74 | 25.40 | 25.53 | 25.38 | 0.67% | 27,303 |
| Mar 10, 2025 | 25.50 | 25.74 | 25.30 | 25.36 | 25.21 | -2.61% | 58,873 |
| Mar 7, 2025 | 25.99 | 26.09 | 25.82 | 26.04 | 25.89 | 0.48% | 45,580 |
| Mar 6, 2025 | 25.97 | 26.07 | 25.83 | 25.92 | 25.76 | -0.02% | 27,967 |
| Mar 5, 2025 | 25.61 | 25.96 | 25.56 | 25.92 | 25.77 | 3.31% | 28,524 |
| Mar 4, 2025 | 25.10 | 25.42 | 25.00 | 25.09 | 24.94 | -0.14% | 31,286 |
| Mar 3, 2025 | 25.39 | 25.53 | 25.13 | 25.13 | 24.98 | -0.10% | 28,329 |
| Feb 28, 2025 | 25.35 | 25.39 | 25.06 | 25.15 | 25.00 | -2.10% | 19,483 |
| Feb 27, 2025 | 25.99 | 25.99 | 25.69 | 25.69 | 25.54 | -1.42% | 32,135 |
| Feb 26, 2025 | 26.02 | 26.19 | 25.95 | 26.06 | 25.91 | 0.39% | 52,263 |
| Feb 25, 2025 | 25.97 | 25.97 | 25.70 | 25.96 | 25.81 | -0.04% | 52,112 |
| Feb 24, 2025 | 26.22 | 26.26 | 25.85 | 25.97 | 25.82 | -1.37% | 33,511 |
| Feb 21, 2025 | 26.55 | 26.60 | 26.25 | 26.33 | 26.18 | -0.43% | 69,514 |
| Feb 20, 2025 | 26.46 | 26.49 | 26.23 | 26.45 | 26.29 | 0.67% | 34,204 |
| Feb 19, 2025 | 26.40 | 26.40 | 26.19 | 26.27 | 26.12 | -0.30% | 25,915 |
| Feb 18, 2025 | 26.39 | 26.39 | 26.28 | 26.35 | 26.20 | 0.30% | 50,902 |
| Feb 14, 2025 | 26.25 | 26.31 | 26.10 | 26.27 | 26.12 | 0.31% | 25,094 |
| Feb 13, 2025 | 26.04 | 26.19 | 25.89 | 26.19 | 26.04 | 0.64% | 26,150 |
| Feb 12, 2025 | 25.86 | 26.10 | 25.70 | 26.02 | 25.87 | 0.09% | 31,938 |
| Feb 11, 2025 | 26.00 | 26.05 | 25.86 | 26.00 | 25.85 | -0.23% | 34,976 |