Fidelity Enhanced Emerging Markets ETF (FEMR)
NYSEARCA: FEMR · Real-Time Price · USD
32.20
-0.02 (-0.05%)
At close: Oct 31, 2025, 4:00 PM EDT
32.20
0.00 (0.00%)
After-hours: Oct 31, 2025, 8:00 PM EDT
FEMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 32.16 | 32.20 | 32.08 | 32.20 | 32.20 | -0.05% | 2,704 |
| Oct 30, 2025 | 32.19 | 32.31 | 32.17 | 32.22 | 32.22 | -0.93% | 18,535 |
| Oct 29, 2025 | 32.71 | 32.71 | 32.42 | 32.52 | 32.52 | 0.72% | 7,491 |
| Oct 28, 2025 | 32.15 | 32.29 | 32.15 | 32.29 | 32.29 | -0.13% | 1,044 |
| Oct 27, 2025 | 32.49 | 32.49 | 32.27 | 32.33 | 32.33 | 1.10% | 9,466 |
| Oct 24, 2025 | 31.99 | 32.01 | 31.96 | 31.98 | 31.98 | 0.41% | 9,273 |
| Oct 23, 2025 | 31.57 | 31.85 | 31.57 | 31.85 | 31.85 | 0.79% | 19,650 |
| Oct 22, 2025 | 31.59 | 31.69 | 31.48 | 31.60 | 31.60 | -0.31% | 4,838 |
| Oct 21, 2025 | 31.81 | 31.81 | 31.69 | 31.70 | 31.70 | -1.17% | 6,204 |
| Oct 20, 2025 | 31.98 | 32.08 | 31.85 | 32.07 | 32.07 | 1.42% | 12,454 |
| Oct 17, 2025 | 31.47 | 31.62 | 31.47 | 31.62 | 31.62 | -0.17% | 5,706 |
| Oct 16, 2025 | 31.77 | 31.87 | 31.63 | 31.68 | 31.68 | 0.59% | 15,913 |
| Oct 15, 2025 | 31.42 | 31.54 | 31.34 | 31.49 | 31.49 | 1.73% | 3,858 |
| Oct 14, 2025 | 30.76 | 31.14 | 30.69 | 30.95 | 30.95 | -0.95% | 23,897 |
| Oct 13, 2025 | 31.18 | 31.33 | 31.18 | 31.25 | 31.25 | 3.12% | 9,448 |
| Oct 10, 2025 | 31.46 | 31.46 | 30.23 | 30.31 | 30.31 | -3.46% | 11,016 |
| Oct 9, 2025 | 31.74 | 31.74 | 31.34 | 31.39 | 31.39 | -1.05% | 21,109 |
| Oct 8, 2025 | 31.51 | 31.72 | 31.51 | 31.72 | 31.72 | 0.81% | 5,337 |
| Oct 7, 2025 | 31.81 | 31.81 | 31.45 | 31.47 | 31.47 | -0.82% | 24,714 |
| Oct 6, 2025 | 31.75 | 31.84 | 31.70 | 31.73 | 31.73 | 0.49% | 6,784 |
| Oct 3, 2025 | 31.60 | 31.64 | 31.48 | 31.58 | 31.58 | 0.41% | 24,063 |
| Oct 2, 2025 | 31.57 | 31.57 | 31.34 | 31.45 | 31.45 | 0.51% | 7,336 |
| Oct 1, 2025 | 31.21 | 31.30 | 31.20 | 31.29 | 31.29 | 0.75% | 12,165 |
| Sep 30, 2025 | 31.00 | 31.06 | 30.91 | 31.05 | 31.05 | 0.53% | 11,629 |
| Sep 29, 2025 | 30.96 | 30.99 | 30.86 | 30.89 | 30.89 | 1.02% | 13,205 |
| Sep 26, 2025 | 30.45 | 30.59 | 30.43 | 30.58 | 30.58 | -0.44% | 11,418 |
| Sep 25, 2025 | 30.73 | 30.74 | 30.59 | 30.71 | 30.71 | -0.41% | 4,982 |
| Sep 24, 2025 | 30.94 | 30.94 | 30.76 | 30.84 | 30.84 | -0.45% | 27,242 |
| Sep 23, 2025 | 31.08 | 31.09 | 30.92 | 30.98 | 30.98 | 0.06% | 22,638 |
| Sep 22, 2025 | 30.87 | 30.99 | 30.81 | 30.96 | 30.96 | 0.63% | 1,963 |
| Sep 19, 2025 | 30.77 | 30.82 | 30.76 | 30.77 | 30.77 | -0.75% | 8,323 |
| Sep 18, 2025 | 30.91 | 31.01 | 30.84 | 31.00 | 30.85 | -0.07% | 4,289 |
| Sep 17, 2025 | 31.09 | 31.17 | 31.02 | 31.02 | 30.87 | 0.14% | 7,284 |
| Sep 16, 2025 | 30.87 | 30.99 | 30.79 | 30.98 | 30.83 | 0.82% | 32,957 |
| Sep 15, 2025 | 30.70 | 30.78 | 30.67 | 30.73 | 30.58 | 0.51% | 24,478 |
| Sep 12, 2025 | 30.57 | 30.61 | 30.52 | 30.57 | 30.42 | 0.02% | 16,637 |
| Sep 11, 2025 | 30.33 | 30.60 | 30.33 | 30.56 | 30.42 | 1.53% | 69,255 |
| Sep 10, 2025 | 30.14 | 30.22 | 30.10 | 30.10 | 29.96 | 0.33% | 14,447 |
| Sep 9, 2025 | 29.95 | 30.02 | 29.88 | 30.00 | 29.86 | 0.70% | 15,089 |
| Sep 8, 2025 | 29.73 | 29.81 | 29.64 | 29.80 | 29.65 | 1.03% | 7,256 |
| Sep 5, 2025 | 29.56 | 29.59 | 29.43 | 29.49 | 29.35 | 1.22% | 20,028 |
| Sep 4, 2025 | 29.07 | 29.14 | 29.05 | 29.14 | 28.99 | -0.60% | 7,492 |
| Sep 3, 2025 | 29.28 | 29.34 | 29.25 | 29.31 | 29.17 | 0.48% | 4,664 |
| Sep 2, 2025 | 29.06 | 29.17 | 29.02 | 29.17 | 29.03 | -0.02% | 5,698 |
| Aug 29, 2025 | 29.12 | 29.18 | 29.07 | 29.18 | 29.03 | -0.32% | 3,526 |
| Aug 28, 2025 | 32.01 | 32.01 | 29.15 | 29.27 | 29.13 | 0.59% | 6,625 |
| Aug 27, 2025 | 28.94 | 29.14 | 28.90 | 29.10 | 28.96 | -0.61% | 13,551 |
| Aug 26, 2025 | 29.41 | 29.41 | 29.25 | 29.28 | 29.14 | -0.14% | 10,201 |
| Aug 25, 2025 | 29.52 | 29.52 | 29.32 | 29.32 | 29.18 | -0.31% | 7,486 |
| Aug 22, 2025 | 29.09 | 29.44 | 29.09 | 29.41 | 29.27 | 1.73% | 5,670 |