Fidelity Enhanced Emerging Markets ETF (FEMR)
NYSEARCA: FEMR · Real-Time Price · USD
31.09
+0.37 (1.20%)
Nov 24, 2025, 4:00 PM EST - Market closed
FEMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 30.87 | 31.09 | 30.87 | 31.09 | 31.09 | 1.20% | 3,716 |
| Nov 21, 2025 | 30.37 | 30.84 | 30.37 | 30.72 | 30.72 | -0.19% | 6,290 |
| Nov 20, 2025 | 31.56 | 31.56 | 30.78 | 30.78 | 30.78 | -1.56% | 7,358 |
| Nov 19, 2025 | 31.29 | 31.46 | 31.20 | 31.27 | 31.27 | -0.44% | 6,265 |
| Nov 18, 2025 | 31.35 | 31.50 | 31.20 | 31.40 | 31.40 | -0.61% | 14,446 |
| Nov 17, 2025 | 31.91 | 31.91 | 31.55 | 31.60 | 31.60 | -1.08% | 3,770 |
| Nov 14, 2025 | 31.81 | 32.13 | 31.81 | 31.94 | 31.94 | 0.09% | 8,149 |
| Nov 13, 2025 | 32.26 | 32.26 | 31.87 | 31.91 | 31.91 | -0.94% | 2,919 |
| Nov 12, 2025 | 32.22 | 32.25 | 32.14 | 32.22 | 32.21 | 0.09% | 7,819 |
| Nov 11, 2025 | 32.18 | 32.24 | 32.11 | 32.19 | 32.19 | 0.21% | 3,491 |
| Nov 10, 2025 | 32.21 | 32.21 | 31.91 | 32.12 | 32.12 | 1.86% | 12,593 |
| Nov 7, 2025 | 31.36 | 31.53 | 31.26 | 31.53 | 31.53 | -0.57% | 3,955 |
| Nov 6, 2025 | 31.93 | 31.93 | 31.70 | 31.71 | 31.71 | -0.64% | 8,984 |
| Nov 5, 2025 | 31.61 | 32.07 | 31.61 | 31.92 | 31.92 | 0.81% | 25,120 |
| Nov 4, 2025 | 31.89 | 31.92 | 31.66 | 31.66 | 31.66 | -2.17% | 27,652 |
| Nov 3, 2025 | 32.30 | 32.41 | 32.25 | 32.37 | 32.37 | 0.51% | 14,136 |
| 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 |