Fidelity Emerging Markets Multifactor ETF (FDEM)
BATS: FDEM · Real-Time Price · USD
29.06
+0.12 (0.41%)
Aug 28, 2025, 4:00 PM - Market closed
FDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 28.93 | 29.14 | 28.93 | 29.11 | - | 0.57% | 23,255 |
| Aug 27, 2025 | 28.94 | 29.33 | 28.80 | 28.94 | 28.94 | -0.82% | 57,898 |
| Aug 26, 2025 | 29.32 | 29.32 | 29.18 | 29.18 | 29.18 | 0.03% | 35,932 |
| Aug 25, 2025 | 29.23 | 29.40 | 29.17 | 29.17 | 29.17 | -0.51% | 39,311 |
| Aug 22, 2025 | 28.94 | 29.47 | 28.94 | 29.32 | 29.32 | 1.31% | 35,499 |
| Aug 21, 2025 | 28.92 | 28.97 | 28.85 | 28.94 | 28.94 | -0.17% | 35,895 |
| Aug 20, 2025 | 28.95 | 28.99 | 28.75 | 28.99 | 28.99 | -0.05% | 73,535 |
| Aug 19, 2025 | 29.25 | 29.25 | 28.88 | 29.01 | 29.01 | -0.29% | 114,072 |
| Aug 18, 2025 | 29.08 | 29.18 | 29.08 | 29.09 | 29.09 | 0.03% | 27,109 |
| Aug 15, 2025 | 29.22 | 29.22 | 28.92 | 29.08 | 29.08 | -0.38% | 32,466 |
| Aug 14, 2025 | 29.10 | 29.25 | 29.00 | 29.19 | 29.19 | -0.51% | 37,043 |
| Aug 13, 2025 | 29.57 | 29.57 | 29.28 | 29.34 | 29.34 | 1.07% | 45,649 |
| Aug 12, 2025 | 28.85 | 29.07 | 28.82 | 29.03 | 29.03 | 1.29% | 29,297 |
| Aug 11, 2025 | 28.67 | 28.94 | 28.66 | 28.66 | 28.66 | -0.38% | 39,741 |
| Aug 8, 2025 | 28.68 | 28.83 | 28.68 | 28.77 | 28.77 | - | 30,722 |
| Aug 7, 2025 | 28.79 | 29.00 | 28.73 | 28.77 | 28.77 | 0.59% | 40,143 |
| Aug 6, 2025 | 28.56 | 28.61 | 28.45 | 28.60 | 28.60 | 0.53% | 63,604 |
| Aug 5, 2025 | 28.54 | 28.64 | 28.38 | 28.45 | 28.45 | 0.28% | 50,496 |
| Aug 4, 2025 | 28.46 | 28.72 | 28.29 | 28.37 | 28.37 | 1.18% | 44,355 |
| 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 |