Fidelity Emerging Markets Multifactor ETF (FDEM)

FDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	36.90	37.07	36.85	36.90	36.90	0.14%	3,158
May 8, 2026	36.67	37.00	36.67	36.85	36.85	1.71%	63,766
May 7, 2026	36.71	36.74	36.10	36.23	36.23	-0.93%	70,828
May 6, 2026	36.13	36.84	36.13	36.57	36.57	2.64%	90,592
May 5, 2026	35.30	35.87	35.30	35.63	35.63	1.86%	56,845
May 4, 2026	35.27	35.40	34.94	34.98	34.98	-0.86%	75,009
May 1, 2026	34.98	35.50	34.98	35.29	35.29	0.38%	33,573
Apr 30, 2026	34.69	35.25	34.63	35.15	35.15	1.53%	50,077
Apr 29, 2026	34.82	35.02	34.50	34.62	34.62	-0.09%	29,332
Apr 28, 2026	34.65	34.99	34.51	34.65	34.65	-0.83%	52,900
Apr 27, 2026	35.17	35.33	34.92	34.94	34.94	-0.06%	65,973
Apr 24, 2026	34.87	35.10	34.69	34.96	34.96	1.51%	61,633
Apr 23, 2026	34.67	34.92	34.20	34.44	34.44	-1.18%	61,639
Apr 22, 2026	34.68	35.00	34.59	34.85	34.85	1.40%	56,286
Apr 21, 2026	34.82	34.85	34.20	34.37	34.37	-0.89%	50,592
Apr 20, 2026	34.70	34.95	34.53	34.68	34.68	-0.83%	42,725
Apr 17, 2026	34.76	35.24	34.63	34.97	34.97	1.92%	60,339
Apr 16, 2026	34.45	34.59	34.18	34.31	34.31	0.12%	73,041
Apr 15, 2026	34.27	34.40	34.02	34.27	34.27	0.09%	43,359
Apr 14, 2026	33.85	34.47	33.85	34.24	34.24	1.51%	81,076
Apr 13, 2026	33.33	33.85	33.16	33.73	33.73	0.27%	63,538
Apr 10, 2026	33.69	33.78	33.45	33.64	33.64	1.02%	73,455
Apr 9, 2026	33.15	33.64	32.95	33.30	33.30	-0.33%	95,917
Apr 8, 2026	33.52	33.91	33.17	33.41	33.41	4.34%	310,852
Apr 7, 2026	32.01	32.10	31.60	32.02	32.02	0.50%	264,756
Apr 6, 2026	31.84	32.15	31.74	31.86	31.86	1.08%	72,470
Apr 2, 2026	31.00	31.79	31.00	31.52	31.52	-1.33%	453,597
Apr 1, 2026	31.84	32.25	31.73	31.95	31.95	1.16%	91,278
Mar 31, 2026	30.77	31.63	30.77	31.58	31.58	3.24%	63,620
Mar 30, 2026	30.93	31.11	30.25	30.59	30.59	-0.62%	131,397
Mar 27, 2026	31.01	31.13	30.70	30.78	30.78	-0.42%	141,558
Mar 26, 2026	31.43	31.80	30.91	30.91	30.91	-3.32%	142,689
Mar 25, 2026	32.07	32.32	31.75	31.97	31.97	1.17%	75,126
Mar 24, 2026	31.45	32.03	31.45	31.60	31.60	-1.50%	310,619
Mar 23, 2026	31.80	32.39	31.70	32.08	32.08	3.02%	75,122
Mar 20, 2026	31.90	31.93	31.05	31.14	31.14	-3.65%	115,087
Mar 19, 2026	31.86	32.43	31.72	32.32	32.16	0.62%	64,991
Mar 18, 2026	32.61	32.75	32.08	32.12	31.96	-1.92%	38,666
Mar 17, 2026	32.76	33.02	32.66	32.75	32.59	1.08%	41,822
Mar 16, 2026	32.41	32.72	32.20	32.40	32.24	2.05%	72,388
Mar 13, 2026	32.27	32.44	31.71	31.75	31.60	-0.19%	54,449
Mar 12, 2026	32.48	32.48	31.76	31.81	31.66	-2.78%	229,617
Mar 11, 2026	32.85	33.11	32.60	32.72	32.56	0.09%	65,393
Mar 10, 2026	32.69	33.32	32.60	32.69	32.53	-	188,888
Mar 9, 2026	31.95	32.83	31.64	32.69	32.53	1.74%	140,191
Mar 6, 2026	31.81	32.42	31.80	32.13	31.97	-0.56%	78,155
Mar 5, 2026	32.67	32.89	32.00	32.31	32.15	-2.83%	122,003
Mar 4, 2026	33.05	33.54	32.58	33.25	33.09	0.97%	96,534
Mar 3, 2026	33.00	33.22	31.90	32.93	32.77	-3.74%	230,458
Mar 2, 2026	34.05	34.49	33.81	34.21	34.04	-1.72%	125,703

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.