Fidelity Emerging Markets Multifactor ETF (FDEM)

BATS: FDEM · Real-Time Price · USD

34.81

+0.05 (0.14%)

At close: Jul 31, 2026, 4:00 PM EDT

34.81

0.00 (0.00%)

After-hours: Jul 31, 2026, 8:00 PM EDT

FDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	35.20	35.28	34.70	34.82	34.82	0.17%	5,858
Jul 30, 2026	34.26	34.86	34.26	34.76	34.76	3.61%	41,763
Jul 29, 2026	33.89	34.23	33.43	33.55	33.55	-1.61%	72,418
Jul 28, 2026	33.80	34.20	33.72	34.10	34.10	-1.10%	42,065
Jul 27, 2026	34.72	34.77	34.12	34.48	34.48	0.50%	216,165
Jul 24, 2026	34.78	34.78	34.31	34.31	34.31	-1.75%	101,090
Jul 23, 2026	34.79	35.14	34.75	34.92	34.92	-0.41%	43,980
Jul 22, 2026	34.98	35.21	34.98	35.07	35.07	-0.61%	112,472
Jul 21, 2026	35.13	35.36	35.02	35.28	35.28	2.20%	43,600
Jul 20, 2026	34.65	34.78	34.45	34.52	34.52	0.41%	89,244
Jul 17, 2026	33.97	34.73	33.80	34.38	34.38	-0.81%	73,484
Jul 16, 2026	34.80	34.94	34.64	34.66	34.66	-1.65%	63,210
Jul 15, 2026	35.32	35.33	34.77	35.24	35.24	-0.34%	48,855
Jul 14, 2026	35.19	35.37	35.04	35.36	35.36	1.55%	39,865
Jul 13, 2026	35.11	35.16	34.68	34.82	34.82	-3.01%	60,168
Jul 10, 2026	35.56	35.97	35.51	35.90	35.90	0.20%	41,465
Jul 9, 2026	35.78	35.90	35.65	35.83	35.83	0.34%	58,948
Jul 8, 2026	35.23	35.75	35.16	35.71	35.71	0.71%	184,278
Jul 7, 2026	35.57	35.67	35.22	35.46	35.46	-2.18%	60,994
Jul 6, 2026	35.99	36.37	35.99	36.25	36.25	2.81%	53,537
Jul 2, 2026	35.62	35.98	34.85	35.26	35.26	-0.79%	104,679
Jul 1, 2026	35.81	35.92	35.52	35.54	35.54	-2.17%	49,141
Jun 30, 2026	36.04	36.42	35.88	36.33	36.33	0.97%	29,802
Jun 29, 2026	35.81	36.04	35.30	35.98	35.98	0.43%	39,194
Jun 26, 2026	35.51	36.07	35.41	35.83	35.83	-0.54%	52,396
Jun 25, 2026	36.33	36.33	35.75	36.02	36.02	0.90%	53,949
Jun 24, 2026	35.89	35.95	35.45	35.70	35.70	-0.53%	58,968
Jun 23, 2026	35.98	36.30	35.73	35.89	35.89	-5.08%	146,162
Jun 22, 2026	37.82	37.99	37.64	37.81	37.81	0.51%	100,039
Jun 18, 2026	37.28	37.70	37.24	37.62	37.62	2.63%	47,273
Jun 17, 2026	37.62	37.83	37.06	37.06	36.66	-0.43%	44,320
Jun 16, 2026	37.66	37.81	37.21	37.22	36.81	-1.53%	45,971
Jun 15, 2026	37.88	37.95	37.66	37.80	37.39	2.47%	124,655
Jun 12, 2026	36.84	37.08	36.55	36.89	36.49	0.22%	100,538
Jun 11, 2026	35.71	36.87	35.70	36.81	36.41	4.07%	57,039
Jun 10, 2026	35.86	36.14	35.37	35.37	34.98	-1.39%	218,536
Jun 9, 2026	36.63	36.73	35.15	35.87	35.48	-0.11%	132,281
Jun 8, 2026	35.92	36.11	35.74	35.91	35.52	2.13%	113,245
Jun 5, 2026	36.41	36.41	35.15	35.16	34.78	-5.96%	163,337
Jun 4, 2026	37.13	37.59	37.03	37.39	36.98	-0.74%	39,731
Jun 3, 2026	38.04	38.04	37.50	37.67	37.26	-1.46%	95,540
Jun 2, 2026	38.10	38.32	37.93	38.23	37.81	0.90%	39,955
Jun 1, 2026	37.61	38.06	37.38	37.89	37.48	2.13%	163,726
May 29, 2026	37.31	37.39	37.04	37.10	36.70	-0.13%	82,693
May 28, 2026	36.71	37.21	36.50	37.15	36.75	0.43%	185,075
May 27, 2026	37.20	37.23	36.75	36.99	36.59	0.05%	69,229
May 26, 2026	36.50	37.08	36.50	36.97	36.57	3.21%	2,480,543
May 22, 2026	35.99	36.17	35.72	35.82	35.43	-0.25%	76,171
May 21, 2026	35.63	36.22	35.57	35.91	35.52	0.64%	44,202
May 20, 2026	35.33	35.79	35.29	35.68	35.29	1.45%	42,825