Skip to main content
logo
Fidelity Emerging Markets Multifactor ETF (FDEM)
BATS: FDEM · Real-Time Price · USD
27.88
+0.08 (0.29%)
Jun 27, 2025, 4:00 PM - Market closed

FDEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.8527.9327.7527.8827.880.29%35,014
Jun 26, 202527.7827.9627.7627.8027.800.29%128,190
Jun 25, 202527.7927.8427.5927.7227.72-0.07%58,019
Jun 24, 202527.6027.7627.5027.7427.742.25%48,180
Jun 23, 202526.8927.1326.8327.1327.130.89%51,154
Jun 20, 202527.3527.3526.8926.8926.89-2.29%51,725
Jun 18, 202527.5527.7027.4527.5227.170.07%46,882
Jun 17, 202527.7727.8227.5027.5027.15-1.22%40,350
Jun 16, 202528.0228.0427.7827.8427.490.98%107,385
Jun 13, 202527.5027.7127.4827.5727.22-1.47%35,303
Jun 12, 202527.9928.0727.8727.9827.630.07%42,096
Jun 11, 202528.0028.1027.8727.9627.610.54%54,361
Jun 10, 202527.6527.9827.6527.8127.460.72%74,375
Jun 9, 202527.5327.7327.5027.6127.260.73%23,983
Jun 6, 202527.4227.4327.3527.4127.070.40%19,940
Jun 5, 202527.4827.4927.1927.3026.960.44%58,895
Jun 4, 202527.0927.3127.0927.1826.841.49%37,942
Jun 3, 202526.7726.9226.7726.7826.440.22%29,595
Jun 2, 202526.7626.8326.5926.7226.380.41%49,479
May 30, 202526.5726.7626.4426.6126.28-0.78%42,052
May 29, 202527.0327.1026.7826.8226.48-0.20%87,959
May 28, 202527.0127.0626.7526.8826.54-0.32%44,739
May 27, 202526.8227.1226.8226.9626.620.41%94,360
May 23, 202526.7027.0126.7026.8526.510.56%30,261
May 22, 202526.8226.9026.6526.7026.36-0.26%66,135
May 21, 202526.9727.1826.7726.7726.43-0.70%77,303
May 20, 202527.0027.0426.8826.9626.62-0.59%43,166
May 19, 202526.9427.1826.9027.1226.780.63%61,155
May 16, 202527.0027.0926.9226.9526.61-39,052
May 15, 202527.0027.0626.8626.9526.61-53,078
May 14, 202526.9827.1026.9426.9526.610.94%83,950
May 13, 202526.6026.9626.5826.7026.360.49%69,138
May 12, 202526.7726.7926.5326.5726.241.53%28,818
May 9, 202526.2126.3526.0826.1725.840.96%33,898
May 8, 202526.0526.2125.9225.9225.59-0.08%152,982
May 7, 202526.1426.2425.8625.9425.61-1.50%16,886
May 6, 202526.3226.4826.1426.3426.00-0.28%23,571
May 5, 202526.3026.5026.3026.4126.080.99%25,757
May 2, 202526.1526.3326.0626.1525.822.03%26,848
May 1, 202525.7125.9725.4725.6325.31-0.08%38,519
Apr 30, 202525.4625.6525.4125.6525.330.90%18,798
Apr 29, 202525.4125.6325.4125.4225.100.08%15,724
Apr 28, 202525.4625.4825.3025.4025.08-0.31%31,136
Apr 25, 202525.3925.4825.2525.4825.16-0.23%26,160
Apr 24, 202525.3225.5925.2225.5425.221.47%32,426
Apr 23, 202525.3425.4425.1025.1724.850.86%14,916
Apr 22, 202524.7625.0924.7324.9624.641.24%18,630
Apr 21, 202524.8224.8224.4524.6524.340.04%34,291
Apr 17, 202524.6324.8524.5624.6424.330.61%25,819
Apr 16, 202524.7224.8724.3724.4924.18-0.73%93,132