Skip to main content
Fidelity Emerging Markets Multifactor ETF (FDEM)
BATS: FDEM · Real-Time Price · USD
25.76
-0.05 (-0.19%)
Nov 21, 2024, 3:10 PM EST - Market closed

FDEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.7025.8425.5825.8125.810.15%21,453
Nov 19, 202425.6525.8125.6125.7725.770.67%32,014
Nov 18, 202425.4925.8025.4925.6025.600.99%34,712
Nov 15, 202425.4425.5625.3425.3525.350.36%19,543
Nov 14, 202425.3925.5525.2625.2625.26-0.51%26,268
Nov 13, 202425.6225.6825.3225.3925.39-0.47%115,739
Nov 12, 202425.6425.7925.5125.5125.51-1.51%29,950
Nov 11, 202425.9826.1625.9025.9025.90-0.61%45,137
Nov 8, 202426.3426.4426.0426.0626.06-2.54%24,171
Nov 7, 202426.5026.8426.5026.7426.741.87%40,679
Nov 6, 202426.2026.2925.9126.2526.25-1.02%37,995
Nov 5, 202426.5226.5526.2626.5226.520.84%14,838
Nov 4, 202426.3826.4026.2126.3026.300.34%26,964
Nov 1, 202426.1026.3626.1026.2126.210.46%11,189
Oct 31, 202426.1426.1425.9026.0926.09-0.50%17,818
Oct 30, 202426.2826.2926.0526.2226.22-0.76%16,791
Oct 29, 202426.3526.4926.3126.4226.42-0.11%18,218
Oct 28, 202426.4026.5326.3126.4526.450.38%25,628
Oct 25, 202426.4926.5126.2226.3526.35-0.15%15,082
Oct 24, 202426.4126.4626.2226.3926.390.09%24,456
Oct 23, 202426.4426.6026.2426.3726.37-0.76%27,148
Oct 22, 202426.5126.7126.3726.5726.570.26%16,671
Oct 21, 202426.5926.6926.5026.5026.50-0.93%34,453
Oct 18, 202427.0027.0026.6826.7526.750.26%27,764
Oct 17, 202426.7226.8026.6026.6826.68-0.37%21,304
Oct 16, 202426.7526.8926.6226.7826.780.79%25,207
Oct 15, 202426.8226.8526.5026.5726.57-1.77%20,887
Oct 14, 202427.0127.1426.7627.0527.050.07%22,033
Oct 11, 202426.8227.1526.7627.0327.030.97%13,705
Oct 10, 202426.7526.9626.6926.7726.770.04%48,669
Oct 9, 202426.7926.9826.5326.7626.76-1.22%93,442
Oct 8, 202427.4627.4626.8127.0927.09-1.35%78,264
Oct 7, 202427.5927.5927.2327.4627.460.44%49,318
Oct 4, 202427.2127.6327.1927.3427.340.48%40,220
Oct 3, 202427.0627.2327.0027.2127.21-0.37%36,615
Oct 2, 202427.3127.5327.2927.3127.310.29%24,634
Oct 1, 202427.1027.2926.8427.2327.230.67%29,123
Sep 30, 202427.3327.4226.9727.0527.05-1.35%24,564
Sep 27, 202427.6027.6027.4127.4227.42-0.33%12,368
Sep 26, 202427.5127.5927.3227.5127.513.09%52,162
Sep 25, 202426.7926.8426.6226.6926.69-0.28%23,593
Sep 24, 202426.6027.0326.5826.7626.762.14%37,500
Sep 23, 202426.1826.2726.0726.2026.200.85%35,107
Sep 20, 202426.3426.3425.8525.9825.98-1.01%14,766
Sep 19, 202426.1026.3426.0226.2526.001.59%24,500
Sep 18, 202425.8226.1125.7325.8425.600.41%20,471
Sep 17, 202425.7926.0225.7225.7325.49-24,392
Sep 16, 202425.6825.8625.6825.7325.490.03%35,605
Sep 13, 202425.8025.8325.6225.7225.480.87%18,498
Sep 12, 202425.3225.5725.3225.5025.270.59%43,900
Sep 11, 202425.2025.4225.1325.3525.120.60%16,440
Sep 10, 202425.3725.3725.1525.2024.97-0.80%14,543
Sep 9, 202425.2925.5025.2925.4025.170.43%19,791
Sep 6, 202425.7325.7325.2425.2925.06-1.72%70,334
Sep 5, 202425.6925.8525.6625.7425.500.45%10,971
Sep 4, 202425.6325.7725.6125.6225.39-0.08%30,821
Sep 3, 202425.6725.9325.6125.6425.40-1.12%20,499
Aug 30, 202426.1626.1625.9225.9325.69-0.52%12,399
Aug 29, 202426.0926.2025.9926.0725.830.29%13,284
Aug 28, 202426.2126.2125.8425.9925.75-0.88%21,359
Aug 27, 202426.2226.2526.0526.2225.980.92%8,234
Aug 26, 202426.2326.2325.9825.9825.74-1.38%18,498
Aug 23, 202426.2126.3926.1826.3426.101.21%28,833
Aug 22, 202426.2226.2225.9226.0325.79-0.72%59,679
Aug 21, 202426.0826.2926.0826.2225.980.33%8,790
Aug 20, 202426.2826.3526.0426.1325.89-1.14%18,442
Aug 19, 202426.2626.5026.2626.4426.191.09%13,310
Aug 16, 202426.0626.2526.0526.1525.910.89%61,061
Aug 15, 202425.7226.0025.7225.9225.680.82%23,532
Aug 14, 202425.7825.8025.6125.7125.47-0.33%12,984
Aug 13, 202425.6025.8325.6025.8025.560.96%8,451
Aug 12, 202425.5225.6025.4525.5525.320.55%12,216
Aug 9, 202425.3525.4425.2825.4125.180.24%14,359
Aug 8, 202425.2125.4425.1025.3525.121.34%106,710
Aug 7, 202425.0325.2624.9125.0224.791.73%13,531
Aug 6, 202424.6124.6524.4124.5924.36-0.08%82,911
Aug 5, 202424.2624.6324.0624.6124.38-2.73%56,870
Aug 2, 202425.3825.4125.1725.3025.07-1.13%19,675
Aug 1, 202425.8025.8825.4725.5925.36-1.29%28,362
Jul 31, 202425.9425.9825.8225.9325.691.67%14,515
Jul 30, 202425.5125.6925.4125.5025.27-0.51%18,997
Jul 29, 202425.7225.7525.5625.6325.39-0.47%18,135
Jul 26, 202425.7625.8425.5625.7525.510.47%12,177
Jul 25, 202425.6425.7225.4525.6325.390.01%26,122
Jul 24, 202425.8025.8025.6025.6325.39-0.52%11,293
Jul 23, 202426.0726.0725.7425.7625.52-1.07%16,944
Jul 22, 202426.3426.3425.8926.0425.800.97%8,369
Jul 19, 202425.9926.0225.6625.7925.55-1.28%231,769
Jul 18, 202426.3426.3626.0926.1325.89-0.54%18,690
Jul 17, 202426.4026.4326.1326.2726.03-1.10%16,831
Jul 16, 202426.4126.6326.3226.5626.320.12%30,825
Jul 15, 202426.7526.7526.3426.5326.29-0.42%34,373
Jul 12, 202426.6326.7226.5626.6426.400.62%8,553
Jul 11, 202426.3526.5426.3326.4826.231.17%10,452
Jul 10, 202426.1126.2426.0126.1725.930.21%18,670
Jul 9, 202426.0826.1526.0726.1225.880.37%14,784
Jul 8, 202426.0226.1926.0026.0225.78-0.15%14,788
Jul 5, 202426.0326.1225.9626.0625.820.15%21,868
Jul 3, 202425.6826.1125.6826.0225.781.33%11,865
Jul 2, 202425.6225.7625.4625.6825.450.04%12,781