Skip to main content
Fidelity Enhanced Emerging Markets ETF (FEMR)
NYSEARCA: FEMR · Real-Time Price · USD
28.11
+0.11 (0.38%)
Jun 11, 2025, 4:00 PM - Market closed

FEMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202528.0628.1828.0528.1128.110.38%24,606
Jun 10, 202528.2028.2027.8628.0028.000.10%17,734
Jun 9, 202527.8628.0527.8627.9727.970.78%17,462
Jun 6, 202527.6927.7727.6327.7627.760.32%18,050
Jun 5, 202527.8728.0027.6227.6727.670.44%6,031
Jun 4, 202527.5027.5727.4527.5527.551.34%3,609
Jun 3, 202527.1327.2127.1127.1827.180.35%3,145
Jun 2, 202526.9127.1026.9127.0927.090.77%4,389
May 30, 202526.9226.9326.7526.8826.88-1.30%9,345
May 29, 202527.2027.2327.1127.2327.230.60%5,110
May 28, 202527.0827.1127.0727.0727.07-0.59%4,065
May 27, 202527.2727.2827.1327.2327.23-0.16%8,838
May 23, 202527.1227.3027.1227.2827.280.39%4,859
May 22, 202527.0427.2327.0427.1727.17-0.34%5,424
May 21, 202527.4427.4727.2627.2627.26-0.04%6,639
May 20, 202527.1827.2827.1827.2827.280.04%2,892
May 19, 202527.1227.2827.0627.2627.260.46%8,526
May 16, 202527.1127.2027.0927.1427.140.03%20,224
May 15, 202527.1027.1527.0427.1327.13-0.07%8,854
May 14, 202527.1527.3327.1027.1527.150.49%15,043
May 13, 202526.7627.0426.7627.0227.020.57%9,671
May 12, 202526.8826.8826.7226.8726.872.11%4,628
May 9, 202526.3826.3826.3126.3126.310.41%2,504
May 8, 202526.1626.2526.1626.2126.210.01%3,047
May 7, 202526.1826.2526.1426.2026.20-0.83%9,786
May 6, 202526.3726.5026.3726.4226.42-0.74%1,726
May 5, 202526.6226.6226.6226.6226.620.75%390
May 2, 202526.3026.4326.2626.4226.423.30%3,932
May 1, 202525.6525.6525.5825.5825.58-0.15%1,449
Apr 30, 202525.4525.6225.3925.6225.620.47%2,603
Apr 29, 202525.4925.5425.4525.5025.500.34%1,105
Apr 28, 202525.5525.5525.3625.4125.410.28%1,146
Apr 25, 202525.2625.3425.2625.3425.34-0.05%799
Apr 24, 202525.2125.3625.2125.3525.351.09%1,585
Apr 23, 202525.3125.3125.0625.0825.080.94%4,823
Apr 22, 202524.5024.8924.5024.8424.842.09%3,024
Apr 21, 202524.2024.3424.1924.3424.34-0.23%1,406
Apr 17, 202524.4224.4624.3924.3924.391.17%2,350
Apr 16, 202524.3924.4724.0324.1124.11-2.15%18,316
Apr 15, 202524.7224.7624.6424.6424.64-0.05%635
Apr 14, 202524.7324.7324.5124.6524.651.01%1,382
Apr 11, 202524.0825.3923.9824.4124.413.25%1,243
Apr 10, 202524.0024.0023.3623.6423.64-1.48%2,077
Apr 9, 202522.2924.6122.2923.9923.996.77%6,687
Apr 8, 202522.5923.6822.4222.4722.47-1.36%3,011
Apr 7, 202522.2823.2122.1122.7822.78-4.11%8,776
Apr 4, 202524.2224.3023.7623.7623.76-5.57%2,587
Apr 3, 202525.2525.3125.1325.1625.16-2.16%2,439
Apr 2, 202525.7025.7125.6325.7125.710.07%715
Apr 1, 202525.5325.7025.5325.7025.700.51%554