Skip to main content
Fidelity Emerging Markets Multifactor ETF (FDEM)
BATS: FDEM · Real-Time Price · USD
25.64
-0.19 (-0.72%)
Dec 27, 2024, 10:36 AM EST - Market open

FDEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202425.6226.0025.6225.8225.820.66%59,730
Dec 24, 202425.6525.8325.5725.6525.65-0.41%9,148
Dec 23, 202425.6825.7925.4725.7625.760.65%50,197
Dec 20, 202425.7325.7425.3425.5925.59-1.44%42,158
Dec 19, 202426.2026.2025.9025.9725.660.70%20,417
Dec 18, 202426.3726.3925.7825.7925.48-2.22%27,829
Dec 17, 202426.4726.4726.0526.3726.06-0.38%41,522
Dec 16, 202426.5026.5526.2726.4726.160.84%35,286
Dec 13, 202426.4226.4226.2526.2525.940.19%37,355
Dec 12, 202426.3926.4426.1426.2025.89-1.13%56,826
Dec 11, 202426.3726.5626.2426.5026.190.38%30,932
Dec 10, 202426.5426.5426.3526.4026.09-1.20%27,768
Dec 9, 202426.5726.9326.5726.7226.401.67%36,701
Dec 6, 202426.1526.3326.1526.2825.971.12%12,433
Dec 5, 202426.0126.3625.9925.9925.680.06%57,831
Dec 4, 202426.0026.0025.8725.9825.670.29%22,578
Dec 3, 202425.7625.9525.6625.9025.590.39%24,086
Dec 2, 202425.8325.9025.6125.8025.490.61%23,379
Nov 29, 202425.6325.7425.4025.6425.34-0.14%27,083
Nov 27, 202425.7625.8325.6525.6825.38-44,231
Nov 26, 202425.8525.8525.6525.6825.38-0.43%69,935
Nov 25, 202425.8525.9325.7925.7925.480.43%49,580
Nov 22, 202425.7025.8925.6525.6825.38-0.18%27,044
Nov 21, 202425.6725.8725.6425.7325.42-0.33%25,499
Nov 20, 202425.7025.8425.5825.8125.500.15%21,453
Nov 19, 202425.6525.8125.6125.7725.460.67%32,014
Nov 18, 202425.4925.8025.4925.6025.300.99%34,712
Nov 15, 202425.4425.5625.3425.3525.050.36%19,543
Nov 14, 202425.3925.5525.2625.2624.96-0.51%26,268
Nov 13, 202425.6225.6825.3225.3925.09-0.47%115,739
Nov 12, 202425.6425.7925.5125.5125.21-1.51%29,950
Nov 11, 202425.9826.1625.9025.9025.59-0.61%45,137
Nov 8, 202426.3426.4426.0426.0625.75-2.54%24,171
Nov 7, 202426.5026.8426.5026.7426.421.87%40,679
Nov 6, 202426.2026.2925.9126.2525.94-1.02%37,995
Nov 5, 202426.5226.5526.2626.5226.210.84%14,838
Nov 4, 202426.3826.4026.2126.3025.990.34%26,964
Nov 1, 202426.1026.3626.1026.2125.900.46%11,189
Oct 31, 202426.1426.1425.9026.0925.78-0.50%17,818
Oct 30, 202426.2826.2926.0526.2225.91-0.76%16,791
Oct 29, 202426.3526.4926.3126.4226.11-0.11%18,218
Oct 28, 202426.4026.5326.3126.4526.140.38%25,628
Oct 25, 202426.4926.5126.2226.3526.04-0.15%15,082
Oct 24, 202426.4126.4626.2226.3926.080.09%24,456
Oct 23, 202426.4426.6026.2426.3726.05-0.76%27,148
Oct 22, 202426.5126.7126.3726.5726.250.26%16,671
Oct 21, 202426.5926.6926.5026.5026.19-0.93%34,453
Oct 18, 202427.0027.0026.6826.7526.430.26%27,764
Oct 17, 202426.7226.8026.6026.6826.36-0.37%21,304
Oct 16, 202426.7526.8926.6226.7826.460.79%25,207
Oct 15, 202426.8226.8526.5026.5726.25-1.77%20,887
Oct 14, 202427.0127.1426.7627.0526.730.07%22,033
Oct 11, 202426.8227.1526.7627.0326.710.97%13,705
Oct 10, 202426.7526.9626.6926.7726.450.04%48,669
Oct 9, 202426.7926.9826.5326.7626.44-1.22%93,442
Oct 8, 202427.4627.4626.8127.0926.77-1.35%78,264
Oct 7, 202427.5927.5927.2327.4627.130.44%49,318
Oct 4, 202427.2127.6327.1927.3427.020.48%40,220
Oct 3, 202427.0627.2327.0027.2126.89-0.37%36,615
Oct 2, 202427.3127.5327.2927.3126.990.29%24,634
Oct 1, 202427.1027.2926.8427.2326.910.67%29,123
Sep 30, 202427.3327.4226.9727.0526.73-1.35%24,564
Sep 27, 202427.6027.6027.4127.4227.09-0.33%12,368
Sep 26, 202427.5127.5927.3227.5127.183.09%52,162
Sep 25, 202426.7926.8426.6226.6926.37-0.28%23,593
Sep 24, 202426.6027.0326.5826.7626.442.14%37,500
Sep 23, 202426.1826.2726.0726.2025.890.85%35,107
Sep 20, 202426.3426.3425.8525.9825.67-1.01%14,766
Sep 19, 202426.1026.3426.0226.2525.701.59%24,500
Sep 18, 202425.8226.1125.7325.8425.290.41%20,471
Sep 17, 202425.7926.0225.7225.7325.19-24,392
Sep 16, 202425.6825.8625.6825.7325.190.03%35,605
Sep 13, 202425.8025.8325.6225.7225.180.87%18,498
Sep 12, 202425.3225.5725.3225.5024.970.59%43,900
Sep 11, 202425.2025.4225.1325.3524.820.60%16,440
Sep 10, 202425.3725.3725.1525.2024.67-0.80%14,543
Sep 9, 202425.2925.5025.2925.4024.870.43%19,791
Sep 6, 202425.7325.7325.2425.2924.76-1.72%70,334
Sep 5, 202425.6925.8525.6625.7425.200.45%10,971
Sep 4, 202425.6325.7725.6125.6225.08-0.08%30,821
Sep 3, 202425.6725.9325.6125.6425.10-1.12%20,499
Aug 30, 202426.1626.1625.9225.9325.39-0.52%12,399
Aug 29, 202426.0926.2025.9926.0725.520.29%13,284
Aug 28, 202426.2126.2125.8425.9925.45-0.88%21,359
Aug 27, 202426.2226.2526.0526.2225.670.92%8,234
Aug 26, 202426.2326.2325.9825.9825.44-1.38%18,498
Aug 23, 202426.2126.3926.1826.3425.791.21%28,833
Aug 22, 202426.2226.2225.9226.0325.48-0.72%59,679
Aug 21, 202426.0826.2926.0826.2225.670.33%8,790
Aug 20, 202426.2826.3526.0426.1325.59-1.14%18,442
Aug 19, 202426.2626.5026.2626.4425.881.09%13,310
Aug 16, 202426.0626.2526.0526.1525.600.89%61,061
Aug 15, 202425.7226.0025.7225.9225.380.82%23,532
Aug 14, 202425.7825.8025.6125.7125.17-0.33%12,984
Aug 13, 202425.6025.8325.6025.8025.250.96%8,451
Aug 12, 202425.5225.6025.4525.5525.010.55%12,216
Aug 9, 202425.3525.4425.2825.4124.880.24%14,359
Aug 8, 202425.2125.4425.1025.3524.821.34%106,710
Aug 7, 202425.0325.2624.9125.0224.491.73%13,531
Aug 6, 202424.6124.6524.4124.5924.07-0.08%82,911