Fidelity Emerging Markets Multifactor ETF (FDEM)
BATS: FDEM · Real-Time Price · USD
26.09
-0.13 (-0.50%)
Oct 31, 2024, 4:00 PM EDT - Market closed
FDEM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 26.14 | 26.14 | 25.90 | 26.09 | 26.09 | -0.50% | 17,818 |
Oct 30, 2024 | 26.28 | 26.29 | 26.05 | 26.22 | 26.22 | -0.76% | 16,800 |
Oct 29, 2024 | 26.35 | 26.49 | 26.31 | 26.42 | 26.42 | -0.11% | 18,218 |
Oct 28, 2024 | 26.40 | 26.53 | 26.31 | 26.45 | 26.45 | 0.38% | 25,628 |
Oct 25, 2024 | 26.49 | 26.51 | 26.22 | 26.35 | 26.35 | -0.15% | 15,100 |
Oct 24, 2024 | 26.41 | 26.46 | 26.22 | 26.39 | 26.39 | 0.08% | 24,500 |
Oct 23, 2024 | 26.44 | 26.60 | 26.24 | 26.37 | 26.37 | -0.75% | 27,148 |
Oct 22, 2024 | 26.51 | 26.71 | 26.37 | 26.57 | 26.57 | 0.26% | 16,700 |
Oct 21, 2024 | 26.59 | 26.69 | 26.50 | 26.50 | 26.50 | -0.93% | 34,500 |
Oct 18, 2024 | 27.00 | 27.00 | 26.68 | 26.75 | 26.75 | 0.26% | 27,800 |
Oct 17, 2024 | 26.72 | 26.80 | 26.60 | 26.68 | 26.68 | -0.37% | 21,304 |
Oct 16, 2024 | 26.75 | 26.89 | 26.62 | 26.78 | 26.78 | 0.79% | 25,207 |
Oct 15, 2024 | 26.82 | 26.85 | 26.50 | 26.57 | 26.57 | -1.77% | 20,900 |
Oct 14, 2024 | 27.01 | 27.13 | 26.76 | 27.05 | 27.05 | 0.07% | 22,033 |
Oct 11, 2024 | 26.82 | 27.15 | 26.76 | 27.03 | 27.03 | 0.97% | 13,705 |
Oct 10, 2024 | 26.75 | 26.96 | 26.69 | 26.77 | 26.77 | 0.04% | 48,700 |
Oct 9, 2024 | 26.79 | 26.98 | 26.53 | 26.76 | 26.76 | -1.22% | 93,442 |
Oct 8, 2024 | 27.46 | 27.46 | 26.81 | 27.09 | 27.09 | -1.35% | 78,300 |
Oct 7, 2024 | 27.59 | 27.59 | 27.23 | 27.46 | 27.46 | 0.44% | 49,318 |
Oct 4, 2024 | 27.21 | 27.63 | 27.19 | 27.34 | 27.34 | 0.48% | 40,220 |
Oct 3, 2024 | 27.06 | 27.23 | 27.00 | 27.21 | 27.21 | -0.37% | 36,615 |
Oct 2, 2024 | 27.31 | 27.53 | 27.29 | 27.31 | 27.31 | 0.29% | 24,634 |
Oct 1, 2024 | 27.10 | 27.29 | 26.84 | 27.23 | 27.23 | 0.67% | 29,123 |
Sep 30, 2024 | 27.33 | 27.42 | 26.97 | 27.05 | 27.05 | -1.35% | 24,600 |
Sep 27, 2024 | 27.60 | 27.60 | 27.41 | 27.42 | 27.42 | -0.33% | 12,400 |
Sep 26, 2024 | 27.51 | 27.59 | 27.32 | 27.51 | 27.51 | 3.07% | 52,200 |
Sep 25, 2024 | 26.79 | 26.84 | 26.62 | 26.69 | 26.69 | -0.26% | 23,600 |
Sep 24, 2024 | 26.60 | 27.03 | 26.58 | 26.76 | 26.76 | 2.14% | 37,500 |
Sep 23, 2024 | 26.18 | 26.27 | 26.07 | 26.20 | 26.20 | 0.85% | 35,107 |
Sep 20, 2024 | 26.34 | 26.34 | 25.85 | 25.98 | 25.98 | -1.03% | 14,800 |
Sep 19, 2024 | 26.10 | 26.34 | 26.02 | 26.25 | 26.00 | 1.59% | 24,500 |
Sep 18, 2024 | 25.82 | 26.11 | 25.73 | 25.84 | 25.60 | 0.43% | 20,500 |
Sep 17, 2024 | 25.79 | 26.02 | 25.72 | 25.73 | 25.49 | - | 24,400 |
Sep 16, 2024 | 25.68 | 25.86 | 25.68 | 25.73 | 25.49 | 0.04% | 35,605 |
Sep 13, 2024 | 25.80 | 25.83 | 25.62 | 25.72 | 25.48 | 0.86% | 18,500 |
Sep 12, 2024 | 25.32 | 25.57 | 25.32 | 25.50 | 25.27 | 0.59% | 43,900 |
Sep 11, 2024 | 25.20 | 25.42 | 25.13 | 25.35 | 25.12 | 0.60% | 16,440 |
Sep 10, 2024 | 25.37 | 25.37 | 25.15 | 25.20 | 24.97 | -0.79% | 14,543 |
Sep 9, 2024 | 25.29 | 25.50 | 25.29 | 25.40 | 25.17 | 0.43% | 19,800 |
Sep 6, 2024 | 25.73 | 25.73 | 25.24 | 25.29 | 25.06 | -1.75% | 70,334 |
Sep 5, 2024 | 25.69 | 25.85 | 25.66 | 25.74 | 25.50 | 0.47% | 11,000 |
Sep 4, 2024 | 25.63 | 25.77 | 25.61 | 25.62 | 25.38 | -0.08% | 30,821 |
Sep 3, 2024 | 25.67 | 25.93 | 25.61 | 25.64 | 25.40 | -1.12% | 20,500 |
Aug 30, 2024 | 26.16 | 26.16 | 25.92 | 25.93 | 25.69 | -0.54% | 12,400 |
Aug 29, 2024 | 26.09 | 26.20 | 25.99 | 26.07 | 25.83 | 0.31% | 13,300 |
Aug 28, 2024 | 26.21 | 26.21 | 25.84 | 25.99 | 25.75 | -0.88% | 21,400 |
Aug 27, 2024 | 26.22 | 26.25 | 26.05 | 26.22 | 25.98 | 0.92% | 8,234 |
Aug 26, 2024 | 26.23 | 26.23 | 25.98 | 25.98 | 25.74 | -1.37% | 18,500 |
Aug 23, 2024 | 26.21 | 26.39 | 26.18 | 26.34 | 26.10 | 1.19% | 28,833 |
Aug 22, 2024 | 26.22 | 26.22 | 25.92 | 26.03 | 25.79 | -0.72% | 59,700 |
Aug 21, 2024 | 26.08 | 26.29 | 26.08 | 26.22 | 25.98 | 0.34% | 8,800 |
Aug 20, 2024 | 26.28 | 26.35 | 26.04 | 26.13 | 25.89 | -1.17% | 18,442 |
Aug 19, 2024 | 26.26 | 26.50 | 26.26 | 26.44 | 26.19 | 1.11% | 13,310 |
Aug 16, 2024 | 26.06 | 26.25 | 26.05 | 26.15 | 25.91 | 0.89% | 61,100 |
Aug 15, 2024 | 25.72 | 26.00 | 25.72 | 25.92 | 25.68 | 0.82% | 23,532 |
Aug 14, 2024 | 25.78 | 25.80 | 25.61 | 25.71 | 25.47 | -0.35% | 13,000 |
Aug 13, 2024 | 25.60 | 25.83 | 25.60 | 25.80 | 25.56 | 0.98% | 8,500 |
Aug 12, 2024 | 25.52 | 25.60 | 25.45 | 25.55 | 25.32 | 0.55% | 12,216 |
Aug 9, 2024 | 25.35 | 25.44 | 25.28 | 25.41 | 25.18 | 0.24% | 14,400 |
Aug 8, 2024 | 25.21 | 25.44 | 25.10 | 25.35 | 25.12 | 1.32% | 106,710 |
Aug 7, 2024 | 25.03 | 25.26 | 24.91 | 25.02 | 24.79 | 1.75% | 13,531 |
Aug 6, 2024 | 24.61 | 24.65 | 24.41 | 24.59 | 24.36 | -0.08% | 82,911 |
Aug 5, 2024 | 24.26 | 24.63 | 24.06 | 24.61 | 24.38 | -2.73% | 56,900 |
Aug 2, 2024 | 25.38 | 25.41 | 25.17 | 25.30 | 25.07 | -1.13% | 19,700 |
Aug 1, 2024 | 25.80 | 25.88 | 25.47 | 25.59 | 25.36 | -1.31% | 28,400 |
Jul 31, 2024 | 25.94 | 25.98 | 25.82 | 25.93 | 25.69 | 1.69% | 14,515 |
Jul 30, 2024 | 25.50 | 25.69 | 25.41 | 25.50 | 25.27 | -0.51% | 19,000 |
Jul 29, 2024 | 25.72 | 25.75 | 25.56 | 25.63 | 25.39 | -0.47% | 18,135 |
Jul 26, 2024 | 25.76 | 25.84 | 25.56 | 25.75 | 25.51 | 0.47% | 12,200 |
Jul 25, 2024 | 25.64 | 25.72 | 25.45 | 25.63 | 25.39 | - | 26,122 |
Jul 24, 2024 | 25.80 | 25.80 | 25.60 | 25.63 | 25.39 | -0.50% | 11,300 |
Jul 23, 2024 | 26.07 | 26.07 | 25.74 | 25.76 | 25.52 | -1.08% | 16,944 |
Jul 22, 2024 | 26.34 | 26.34 | 25.89 | 26.04 | 25.80 | 0.97% | 8,400 |
Jul 19, 2024 | 25.99 | 26.02 | 25.66 | 25.79 | 25.55 | -1.26% | 231,800 |
Jul 18, 2024 | 26.34 | 26.36 | 26.09 | 26.12 | 25.89 | -0.57% | 18,700 |
Jul 17, 2024 | 26.40 | 26.43 | 26.13 | 26.27 | 26.03 | -1.09% | 16,831 |
Jul 16, 2024 | 26.41 | 26.63 | 26.32 | 26.56 | 26.32 | 0.11% | 30,825 |
Jul 15, 2024 | 26.75 | 26.75 | 26.34 | 26.53 | 26.29 | -0.41% | 34,400 |
Jul 12, 2024 | 26.63 | 26.72 | 26.56 | 26.64 | 26.39 | 0.60% | 8,600 |
Jul 11, 2024 | 26.35 | 26.54 | 26.33 | 26.48 | 26.23 | 1.18% | 10,500 |
Jul 10, 2024 | 26.11 | 26.24 | 26.01 | 26.17 | 25.93 | 0.19% | 18,700 |
Jul 9, 2024 | 26.08 | 26.15 | 26.07 | 26.12 | 25.88 | 0.38% | 14,800 |
Jul 8, 2024 | 26.02 | 26.19 | 26.00 | 26.02 | 25.78 | -0.15% | 14,800 |
Jul 5, 2024 | 26.03 | 26.12 | 25.96 | 26.06 | 25.82 | 0.15% | 21,900 |
Jul 3, 2024 | 25.68 | 26.11 | 25.68 | 26.02 | 25.78 | 1.32% | 11,900 |
Jul 2, 2024 | 25.62 | 25.76 | 25.46 | 25.68 | 25.44 | 0.04% | 12,800 |
Jul 1, 2024 | 25.77 | 25.77 | 25.53 | 25.67 | 25.43 | 0.27% | 10,200 |
Jun 28, 2024 | 25.54 | 25.77 | 25.51 | 25.60 | 25.36 | 0.59% | 9,200 |
Jun 27, 2024 | 25.53 | 25.61 | 25.38 | 25.45 | 25.22 | -0.12% | 15,406 |
Jun 26, 2024 | 25.45 | 25.57 | 25.36 | 25.48 | 25.25 | 0.12% | 23,800 |
Jun 25, 2024 | 25.59 | 25.64 | 25.45 | 25.45 | 25.22 | -0.55% | 20,634 |
Jun 24, 2024 | 25.53 | 25.78 | 25.53 | 25.59 | 25.36 | -0.20% | 37,645 |
Jun 21, 2024 | 25.61 | 25.74 | 25.54 | 25.64 | 25.40 | -1.54% | 9,542 |
Jun 20, 2024 | 26.08 | 26.13 | 25.94 | 26.04 | 25.44 | -0.31% | 22,600 |
Jun 18, 2024 | 26.00 | 26.12 | 25.96 | 26.12 | 25.52 | 0.66% | 42,400 |
Jun 17, 2024 | 25.75 | 26.00 | 25.71 | 25.95 | 25.36 | 0.39% | 14,100 |
Jun 14, 2024 | 25.79 | 25.89 | 25.69 | 25.85 | 25.26 | 0.08% | 10,300 |
Jun 13, 2024 | 25.87 | 25.89 | 25.74 | 25.83 | 25.25 | 0.19% | 17,003 |
Jun 12, 2024 | 25.88 | 25.88 | 25.73 | 25.78 | 25.19 | 0.94% | 11,817 |
Jun 11, 2024 | 25.81 | 25.81 | 25.42 | 25.54 | 24.96 | -0.70% | 26,807 |