Fidelity Emerging Markets Multifactor ETF (FDEM)
BATS: FDEM · Real-Time Price · USD
26.61
-0.21 (-0.78%)
May 30, 2025, 4:00 PM - Market closed
FDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 26.57 | 26.76 | 26.44 | 26.61 | 26.61 | -0.78% | 42,052 |
| May 29, 2025 | 27.03 | 27.10 | 26.78 | 26.82 | 26.82 | -0.20% | 87,959 |
| May 28, 2025 | 27.01 | 27.06 | 26.75 | 26.88 | 26.88 | -0.32% | 44,739 |
| May 27, 2025 | 26.82 | 27.12 | 26.82 | 26.96 | 26.96 | 0.41% | 94,360 |
| May 23, 2025 | 26.70 | 27.01 | 26.70 | 26.85 | 26.85 | 0.56% | 30,261 |
| May 22, 2025 | 26.82 | 26.90 | 26.65 | 26.70 | 26.70 | -0.26% | 66,135 |
| May 21, 2025 | 26.97 | 27.18 | 26.77 | 26.77 | 26.77 | -0.70% | 77,303 |
| May 20, 2025 | 27.00 | 27.04 | 26.88 | 26.96 | 26.96 | -0.59% | 43,166 |
| May 19, 2025 | 26.94 | 27.18 | 26.90 | 27.12 | 27.12 | 0.63% | 61,155 |
| May 16, 2025 | 27.00 | 27.09 | 26.92 | 26.95 | 26.95 | - | 39,052 |
| May 15, 2025 | 27.00 | 27.06 | 26.86 | 26.95 | 26.95 | - | 53,078 |
| May 14, 2025 | 26.98 | 27.10 | 26.94 | 26.95 | 26.95 | 0.94% | 83,950 |
| May 13, 2025 | 26.60 | 26.96 | 26.58 | 26.70 | 26.70 | 0.49% | 69,138 |
| May 12, 2025 | 26.77 | 26.79 | 26.53 | 26.57 | 26.57 | 1.53% | 28,818 |
| May 9, 2025 | 26.21 | 26.35 | 26.08 | 26.17 | 26.17 | 0.96% | 33,898 |
| May 8, 2025 | 26.05 | 26.21 | 25.92 | 25.92 | 25.92 | -0.08% | 152,982 |
| May 7, 2025 | 26.14 | 26.24 | 25.86 | 25.94 | 25.94 | -1.50% | 16,886 |
| May 6, 2025 | 26.32 | 26.48 | 26.14 | 26.34 | 26.34 | -0.28% | 23,571 |
| May 5, 2025 | 26.30 | 26.50 | 26.30 | 26.41 | 26.41 | 0.99% | 25,757 |
| May 2, 2025 | 26.15 | 26.33 | 26.06 | 26.15 | 26.15 | 2.03% | 26,848 |
| May 1, 2025 | 25.71 | 25.97 | 25.47 | 25.63 | 25.63 | -0.08% | 38,519 |
| Apr 30, 2025 | 25.46 | 25.65 | 25.41 | 25.65 | 25.65 | 0.90% | 18,798 |
| Apr 29, 2025 | 25.41 | 25.63 | 25.41 | 25.42 | 25.42 | 0.08% | 15,724 |
| Apr 28, 2025 | 25.46 | 25.48 | 25.30 | 25.40 | 25.40 | -0.31% | 31,136 |
| Apr 25, 2025 | 25.39 | 25.48 | 25.25 | 25.48 | 25.48 | -0.23% | 26,160 |
| Apr 24, 2025 | 25.32 | 25.59 | 25.22 | 25.54 | 25.54 | 1.47% | 32,426 |
| 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 |