Fidelity Emerging Markets Multifactor ETF (FDEM)
BATS: FDEM · Real-Time Price · USD
31.08
-0.10 (-0.32%)
Oct 29, 2025, 4:00 PM EDT - Market closed
FDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 31.40 | 31.50 | 31.00 | 31.08 | 31.08 | -0.32% | 59,014 |
| Oct 28, 2025 | 31.08 | 31.34 | 30.92 | 31.18 | 31.18 | -0.03% | 61,799 |
| Oct 27, 2025 | 31.16 | 31.36 | 31.11 | 31.19 | 31.19 | 0.94% | 74,064 |
| Oct 24, 2025 | 30.87 | 31.07 | 30.68 | 30.90 | 30.90 | 0.55% | 40,671 |
| Oct 23, 2025 | 30.57 | 30.77 | 30.57 | 30.73 | 30.73 | 0.94% | 51,132 |
| Oct 22, 2025 | 30.58 | 30.72 | 30.31 | 30.44 | 30.44 | -0.02% | 53,945 |
| Oct 21, 2025 | 30.70 | 30.76 | 30.45 | 30.45 | 30.45 | -1.10% | 41,662 |
| Oct 20, 2025 | 30.56 | 30.90 | 30.56 | 30.79 | 30.79 | 0.75% | 43,857 |
| Oct 17, 2025 | 30.23 | 30.63 | 30.23 | 30.56 | 30.56 | 0.53% | 48,187 |
| Oct 16, 2025 | 30.43 | 30.71 | 30.33 | 30.40 | 30.40 | 0.66% | 52,314 |
| Oct 15, 2025 | 30.18 | 30.33 | 30.13 | 30.20 | 30.20 | 1.21% | 80,378 |
| Oct 14, 2025 | 29.90 | 30.15 | 29.58 | 29.84 | 29.84 | -0.63% | 38,087 |
| Oct 13, 2025 | 30.00 | 30.13 | 29.95 | 30.03 | 30.03 | 2.32% | 34,554 |
| Oct 10, 2025 | 30.30 | 30.42 | 29.11 | 29.35 | 29.35 | -3.14% | 70,786 |
| Oct 9, 2025 | 30.60 | 30.64 | 30.17 | 30.30 | 30.30 | -0.46% | 55,709 |
| Oct 8, 2025 | 30.38 | 30.64 | 30.35 | 30.44 | 30.44 | 0.30% | 72,181 |
| Oct 7, 2025 | 30.66 | 30.66 | 30.30 | 30.35 | 30.35 | -0.75% | 39,914 |
| Oct 6, 2025 | 30.59 | 30.68 | 30.45 | 30.58 | 30.58 | 0.13% | 40,277 |
| Oct 3, 2025 | 30.60 | 30.67 | 30.47 | 30.54 | 30.54 | 0.03% | 25,757 |
| Oct 2, 2025 | 30.65 | 30.79 | 30.39 | 30.53 | 30.53 | 0.35% | 47,390 |
| Oct 1, 2025 | 30.23 | 30.47 | 30.23 | 30.43 | 30.43 | 1.15% | 31,325 |
| Sep 30, 2025 | 30.23 | 30.28 | 30.06 | 30.08 | 30.08 | 0.17% | 43,513 |
| Sep 29, 2025 | 29.95 | 30.24 | 29.95 | 30.03 | 30.03 | 0.81% | 46,523 |
| Sep 26, 2025 | 29.81 | 29.92 | 29.72 | 29.79 | 29.79 | -0.50% | 72,792 |
| Sep 25, 2025 | 29.98 | 30.13 | 29.85 | 29.94 | 29.94 | -0.70% | 48,446 |
| Sep 24, 2025 | 30.34 | 30.34 | 30.10 | 30.15 | 30.15 | -0.33% | 48,217 |
| Sep 23, 2025 | 30.33 | 30.46 | 30.20 | 30.25 | 30.25 | -0.49% | 75,092 |
| Sep 22, 2025 | 30.32 | 30.49 | 30.19 | 30.40 | 30.40 | 0.51% | 102,335 |
| Sep 19, 2025 | 30.34 | 30.40 | 30.20 | 30.25 | 30.25 | -1.29% | 59,927 |
| Sep 18, 2025 | 30.65 | 30.72 | 30.46 | 30.64 | 30.36 | -1.07% | 80,992 |
| Sep 17, 2025 | 30.92 | 30.97 | 30.65 | 30.97 | 30.69 | 0.98% | 86,128 |
| Sep 16, 2025 | 30.52 | 30.67 | 30.47 | 30.67 | 30.39 | 0.76% | 41,719 |
| Sep 15, 2025 | 30.53 | 30.57 | 30.35 | 30.44 | 30.16 | 0.36% | 78,736 |
| Sep 12, 2025 | 30.37 | 30.49 | 30.28 | 30.33 | 30.06 | 0.20% | 34,673 |
| Sep 11, 2025 | 30.13 | 30.42 | 30.13 | 30.27 | 30.00 | 0.83% | 38,069 |
| Sep 10, 2025 | 29.89 | 30.16 | 29.86 | 30.02 | 29.75 | 0.62% | 66,967 |
| Sep 9, 2025 | 29.84 | 29.87 | 29.79 | 29.84 | 29.56 | 0.73% | 74,615 |
| Sep 8, 2025 | 29.62 | 29.70 | 29.52 | 29.62 | 29.35 | 0.92% | 122,010 |
| Sep 5, 2025 | 29.31 | 29.47 | 29.23 | 29.35 | 29.08 | 1.30% | 52,376 |
| Sep 4, 2025 | 28.99 | 29.07 | 28.84 | 28.97 | 28.71 | -0.54% | 32,930 |
| Sep 3, 2025 | 29.25 | 29.25 | 28.99 | 29.13 | 28.87 | -0.07% | 35,566 |
| Sep 2, 2025 | 28.93 | 29.15 | 28.75 | 29.15 | 28.89 | 0.33% | 44,422 |
| Aug 29, 2025 | 29.04 | 29.16 | 28.92 | 29.06 | 28.79 | -0.02% | 28,215 |
| Aug 28, 2025 | 28.93 | 29.15 | 28.93 | 29.06 | 28.80 | 0.41% | 38,970 |
| Aug 27, 2025 | 28.94 | 29.33 | 28.80 | 28.94 | 28.68 | -0.82% | 57,898 |
| Aug 26, 2025 | 29.32 | 29.32 | 29.18 | 29.18 | 28.92 | 0.03% | 35,932 |
| Aug 25, 2025 | 29.23 | 29.40 | 29.17 | 29.17 | 28.91 | -0.51% | 39,311 |
| Aug 22, 2025 | 28.94 | 29.47 | 28.94 | 29.32 | 29.05 | 1.31% | 35,499 |
| Aug 21, 2025 | 28.92 | 28.97 | 28.85 | 28.94 | 28.68 | -0.17% | 35,895 |
| Aug 20, 2025 | 28.95 | 28.99 | 28.75 | 28.99 | 28.73 | -0.05% | 73,535 |