Fidelity Enhanced Emerging Markets ETF (FEMR)
NYSEARCA: FEMR · Real-Time Price · USD
31.68
+0.10 (0.32%)
Dec 19, 2025, 4:00 PM EST - Market closed
FEMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 31.60 | 31.82 | 31.60 | 31.68 | 31.68 | 0.31% | 7,272 |
| Dec 18, 2025 | 31.51 | 31.68 | 31.51 | 31.58 | 31.45 | 1.72% | 20,350 |
| Dec 17, 2025 | 31.56 | 31.56 | 31.05 | 31.05 | 30.92 | -0.96% | 9,263 |
| Dec 16, 2025 | 31.39 | 31.42 | 31.24 | 31.35 | 31.21 | -0.63% | 22,339 |
| Dec 15, 2025 | 31.92 | 31.92 | 31.55 | 31.55 | 31.41 | -0.13% | 13,455 |
| Dec 12, 2025 | 32.06 | 32.06 | 31.58 | 31.59 | 31.45 | -1.16% | 20,286 |
| Dec 11, 2025 | 32.04 | 32.12 | 31.73 | 31.96 | 31.82 | -0.59% | 55,425 |
| Dec 10, 2025 | 31.95 | 32.32 | 31.87 | 32.15 | 32.01 | 1.29% | 9,725 |
| Dec 9, 2025 | 31.80 | 31.83 | 31.65 | 31.74 | 31.60 | -0.16% | 14,046 |
| Dec 8, 2025 | 31.95 | 31.95 | 31.78 | 31.79 | 31.65 | -0.25% | 9,706 |
| Dec 5, 2025 | 32.01 | 32.12 | 31.87 | 31.87 | 31.73 | 0.71% | 17,659 |
| Dec 4, 2025 | 31.59 | 31.68 | 31.59 | 31.65 | 31.51 | 0.05% | 19,680 |
| Dec 3, 2025 | 31.58 | 31.73 | 31.47 | 31.63 | 31.49 | 0.03% | 25,194 |
| Dec 2, 2025 | 31.66 | 31.66 | 31.44 | 31.62 | 31.48 | 0.29% | 14,951 |
| Dec 1, 2025 | 31.45 | 31.63 | 31.45 | 31.53 | 31.39 | -0.09% | 3,222 |
| Nov 28, 2025 | 31.48 | 31.83 | 31.46 | 31.56 | 31.42 | 0.20% | 11,274 |
| Nov 26, 2025 | 31.30 | 31.61 | 31.30 | 31.49 | 31.36 | 1.18% | 10,154 |
| Nov 25, 2025 | 31.00 | 31.13 | 30.85 | 31.13 | 30.99 | 0.12% | 5,493 |
| Nov 24, 2025 | 30.87 | 31.09 | 30.87 | 31.09 | 30.95 | 1.20% | 3,716 |
| Nov 21, 2025 | 30.37 | 30.84 | 30.37 | 30.72 | 30.59 | -0.19% | 6,290 |
| Nov 20, 2025 | 31.56 | 31.56 | 30.78 | 30.78 | 30.65 | -1.56% | 7,358 |
| Nov 19, 2025 | 31.29 | 31.46 | 31.20 | 31.27 | 31.13 | -0.44% | 6,265 |
| Nov 18, 2025 | 31.35 | 31.50 | 31.20 | 31.40 | 31.27 | -0.61% | 14,446 |
| Nov 17, 2025 | 31.91 | 31.91 | 31.55 | 31.60 | 31.46 | -1.08% | 3,770 |
| Nov 14, 2025 | 31.81 | 32.13 | 31.81 | 31.94 | 31.80 | 0.09% | 8,149 |
| Nov 13, 2025 | 32.26 | 32.26 | 31.87 | 31.91 | 31.77 | -0.94% | 2,919 |
| Nov 12, 2025 | 32.22 | 32.25 | 32.14 | 32.22 | 32.08 | 0.09% | 7,819 |
| Nov 11, 2025 | 32.18 | 32.24 | 32.11 | 32.19 | 32.05 | 0.21% | 3,491 |
| Nov 10, 2025 | 32.21 | 32.21 | 31.91 | 32.12 | 31.98 | 1.86% | 12,593 |
| Nov 7, 2025 | 31.36 | 31.53 | 31.26 | 31.53 | 31.40 | -0.57% | 3,955 |
| Nov 6, 2025 | 31.93 | 31.93 | 31.70 | 31.71 | 31.58 | -0.64% | 8,984 |
| Nov 5, 2025 | 31.61 | 32.07 | 31.61 | 31.92 | 31.78 | 0.81% | 25,120 |
| Nov 4, 2025 | 31.89 | 31.92 | 31.66 | 31.66 | 31.53 | -2.17% | 27,652 |
| Nov 3, 2025 | 32.30 | 32.41 | 32.25 | 32.37 | 32.23 | 0.51% | 14,136 |
| Oct 31, 2025 | 32.16 | 32.20 | 32.08 | 32.20 | 32.06 | -0.05% | 2,704 |
| Oct 30, 2025 | 32.19 | 32.31 | 32.17 | 32.22 | 32.08 | -0.93% | 18,535 |
| Oct 29, 2025 | 32.71 | 32.71 | 32.42 | 32.52 | 32.38 | 0.72% | 7,491 |
| Oct 28, 2025 | 32.15 | 32.29 | 32.15 | 32.29 | 32.15 | -0.13% | 1,044 |
| Oct 27, 2025 | 32.49 | 32.49 | 32.27 | 32.33 | 32.19 | 1.10% | 9,466 |
| Oct 24, 2025 | 31.99 | 32.01 | 31.96 | 31.98 | 31.84 | 0.41% | 9,273 |
| Oct 23, 2025 | 31.57 | 31.85 | 31.57 | 31.85 | 31.71 | 0.79% | 19,650 |
| Oct 22, 2025 | 31.59 | 31.69 | 31.48 | 31.60 | 31.46 | -0.31% | 4,838 |
| Oct 21, 2025 | 31.81 | 31.81 | 31.69 | 31.70 | 31.56 | -1.17% | 6,204 |
| Oct 20, 2025 | 31.98 | 32.08 | 31.85 | 32.07 | 31.93 | 1.42% | 12,454 |
| Oct 17, 2025 | 31.47 | 31.62 | 31.47 | 31.62 | 31.49 | -0.17% | 5,706 |
| Oct 16, 2025 | 31.77 | 31.87 | 31.63 | 31.68 | 31.54 | 0.59% | 15,913 |
| Oct 15, 2025 | 31.42 | 31.54 | 31.34 | 31.49 | 31.35 | 1.73% | 3,858 |
| Oct 14, 2025 | 30.76 | 31.14 | 30.69 | 30.95 | 30.82 | -0.95% | 23,897 |
| Oct 13, 2025 | 31.18 | 31.33 | 31.18 | 31.25 | 31.11 | 3.12% | 9,448 |
| Oct 10, 2025 | 31.46 | 31.46 | 30.23 | 30.31 | 30.17 | -3.46% | 11,016 |