Fidelity Emerging Markets Multifactor ETF (FDEM)
BATS: FDEM · Real-Time Price · USD
25.50
-0.09 (-0.37%)
Mar 31, 2025, 12:54 PM EDT - Market open

FDEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202525.3425.4125.2325.23--1.43%3,133
Mar 28, 202525.7425.7525.4825.5925.59-1.54%12,433
Mar 27, 202525.9326.0725.8125.9925.990.58%34,893
Mar 26, 202525.8125.9625.7525.8425.84-0.04%92,048
Mar 25, 202525.8926.0325.7725.8525.85-0.35%31,190
Mar 24, 202525.7726.0625.7725.9425.941.14%31,492
Mar 21, 202525.7125.7325.6225.6525.65-1.04%13,456
Mar 20, 202526.0026.0025.8025.9225.77-0.84%122,237
Mar 19, 202526.3126.3226.1026.1425.99-0.53%37,357
Mar 18, 202526.2926.3626.1326.2826.13-0.04%19,791
Mar 17, 202526.0226.4926.0226.2926.140.96%638,001
Mar 14, 202525.8426.0525.7926.0425.891.76%27,097
Mar 13, 202525.5525.7025.5025.5925.44-0.02%18,506
Mar 12, 202525.6025.7425.5225.6025.440.25%21,425
Mar 11, 202525.5325.7425.4025.5325.380.67%27,303
Mar 10, 202525.5025.7425.3025.3625.21-2.61%58,873
Mar 7, 202525.9926.0925.8226.0425.890.48%45,580
Mar 6, 202525.9726.0725.8325.9225.76-0.02%27,967
Mar 5, 202525.6125.9625.5625.9225.773.31%28,524
Mar 4, 202525.1025.4225.0025.0924.94-0.14%31,286
Mar 3, 202525.3925.5325.1325.1324.98-0.10%28,329
Feb 28, 202525.3525.3925.0625.1525.00-2.10%19,483
Feb 27, 202525.9925.9925.6925.6925.54-1.42%32,135
Feb 26, 202526.0226.1925.9526.0625.910.39%52,263
Feb 25, 202525.9725.9725.7025.9625.81-0.04%52,112
Feb 24, 202526.2226.2625.8525.9725.82-1.37%33,511
Feb 21, 202526.5526.6026.2526.3326.18-0.43%69,514
Feb 20, 202526.4626.4926.2326.4526.290.67%34,204
Feb 19, 202526.4026.4026.1926.2726.12-0.30%25,915
Feb 18, 202526.3926.3926.2826.3526.200.30%50,902
Feb 14, 202526.2526.3126.1026.2726.120.31%25,094
Feb 13, 202526.0426.1925.8926.1926.040.64%26,150
Feb 12, 202525.8626.1025.7026.0225.870.09%31,938
Feb 11, 202526.0026.0525.8626.0025.85-0.23%34,976
Feb 10, 202526.0226.1425.8826.0625.910.77%19,839
Feb 7, 202526.0126.0925.7625.8625.710.39%12,165
Feb 6, 202525.8425.9925.7525.7625.610.04%17,446
Feb 5, 202525.7826.0025.7325.7525.60-0.19%18,656
Feb 4, 202525.8926.0825.7925.8025.650.82%31,737
Feb 3, 202525.4525.6925.3625.5925.44-0.70%42,185
Jan 31, 202525.9726.0025.7125.7725.62-0.73%20,410
Jan 30, 202525.8126.0025.7425.9625.812.08%72,824
Jan 29, 202525.7025.7625.4325.4325.28-1.01%24,505
Jan 28, 202525.5525.6925.4025.6925.540.55%34,595
Jan 27, 202525.6825.6825.3925.5525.40-1.39%19,478
Jan 24, 202525.8625.9725.7725.9125.760.54%31,340
Jan 23, 202525.8525.8525.6425.7725.62-0.39%60,130
Jan 22, 202525.7725.8725.5625.8725.720.70%135,621
Jan 21, 202525.6925.6925.4525.6925.540.94%27,230
Jan 17, 202525.4125.5625.3425.4525.300.51%41,421