Fidelity Enhanced Emerging Markets ETF (FEMR)
NYSEARCA: FEMR · Real-Time Price · USD
25.64
-0.52 (-2.00%)
Mar 28, 2025, 4:00 PM EST - Market closed
FEMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.99 | 25.99 | 25.57 | 25.64 | 25.64 | -2.00% | 1,662 |
| Mar 27, 2025 | 26.18 | 26.18 | 26.11 | 26.16 | 26.16 | 0.51% | 3,448 |
| Mar 26, 2025 | 26.09 | 26.09 | 26.00 | 26.03 | 26.03 | -0.30% | 680 |
| Mar 25, 2025 | 26.07 | 26.11 | 26.07 | 26.11 | 26.11 | -0.40% | 297 |
| Mar 24, 2025 | 26.34 | 26.34 | 26.16 | 26.21 | 26.21 | 0.68% | 9,956 |
| Mar 21, 2025 | 25.09 | 26.04 | 23.20 | 26.04 | 26.04 | -0.97% | 1,764 |
| Mar 20, 2025 | 26.35 | 26.35 | 26.25 | 26.29 | 26.20 | -1.28% | 5,570 |
| Mar 19, 2025 | 26.54 | 26.67 | 26.54 | 26.63 | 26.54 | 0.25% | 3,298 |
| Mar 18, 2025 | 26.53 | 26.62 | 26.47 | 26.57 | 26.47 | -0.54% | 3,025 |
| Mar 17, 2025 | 26.43 | 26.78 | 25.70 | 26.71 | 26.62 | 1.91% | 10,669 |
| Mar 14, 2025 | 26.10 | 26.22 | 26.10 | 26.21 | 26.12 | 1.90% | 3,094 |
| Mar 13, 2025 | 25.77 | 25.77 | 25.72 | 25.72 | 25.63 | -0.52% | 538 |
| Mar 12, 2025 | 25.74 | 25.86 | 25.67 | 25.86 | 25.77 | 0.70% | 934 |
| Mar 11, 2025 | 25.55 | 25.68 | 25.54 | 25.68 | 25.59 | 0.80% | 6,580 |
| Mar 10, 2025 | 25.45 | 25.58 | 25.36 | 25.47 | 25.38 | -2.35% | 1,237 |
| Mar 7, 2025 | 26.01 | 26.11 | 26.01 | 26.08 | 25.99 | 0.27% | 1,666 |
| Mar 6, 2025 | 26.13 | 26.31 | 26.01 | 26.01 | 25.92 | -0.85% | 2,848 |
| Mar 5, 2025 | 26.01 | 26.24 | 26.01 | 26.24 | 26.14 | 2.62% | 2,625 |
| Mar 4, 2025 | 25.20 | 25.59 | 25.15 | 25.57 | 25.48 | 1.74% | 5,657 |
| Mar 3, 2025 | 25.39 | 25.39 | 25.12 | 25.13 | 25.04 | -1.00% | 1,573 |
| Feb 28, 2025 | 25.44 | 25.44 | 25.25 | 25.38 | 25.30 | -1.47% | 1,715 |
| Feb 27, 2025 | 25.97 | 25.97 | 25.76 | 25.76 | 25.67 | -1.86% | 2,934 |
| Feb 26, 2025 | 26.36 | 26.36 | 26.16 | 26.25 | 26.16 | 0.88% | 1,219 |
| Feb 25, 2025 | 25.99 | 26.03 | 25.99 | 26.02 | 25.93 | -0.12% | 2,002 |
| Feb 24, 2025 | 26.05 | 26.11 | 26.05 | 26.05 | 25.96 | -1.12% | 1,527 |
| Feb 21, 2025 | 26.53 | 26.55 | 26.26 | 26.35 | 26.25 | -0.15% | 4,169 |
| Feb 20, 2025 | 26.37 | 26.39 | 26.37 | 26.39 | 26.29 | 0.46% | 1,536 |
| Feb 19, 2025 | 26.40 | 26.40 | 26.25 | 26.27 | 26.17 | -0.08% | 8,133 |
| Feb 18, 2025 | 26.16 | 26.33 | 26.16 | 26.29 | 26.19 | 0.59% | 10,629 |
| Feb 14, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.04 | 1.06% | 156 |
| Feb 13, 2025 | 25.84 | 25.86 | 25.84 | 25.86 | 25.77 | 0.45% | 263 |
| Feb 12, 2025 | 25.71 | 25.81 | 25.68 | 25.74 | 25.65 | 0.63% | 27,281 |
| Feb 11, 2025 | 25.59 | 25.63 | 25.55 | 25.58 | 25.49 | -0.05% | 13,517 |
| Feb 10, 2025 | 25.52 | 25.59 | 25.52 | 25.59 | 25.50 | 0.87% | 138 |
| Feb 7, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.28 | 0.02% | 950 |
| Feb 6, 2025 | 25.34 | 25.37 | 25.34 | 25.37 | 25.28 | 0.46% | 119 |
| Feb 5, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.16 | -0.04% | 46 |
| Feb 4, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.17 | 1.86% | 4 |
| Feb 3, 2025 | 24.45 | 24.89 | 24.45 | 24.80 | 24.71 | -0.90% | 625 |
| Jan 31, 2025 | 25.13 | 25.13 | 25.02 | 25.02 | 24.94 | -0.98% | 523 |
| Jan 30, 2025 | 25.26 | 25.27 | 25.23 | 25.27 | 25.18 | 1.62% | 376 |
| Jan 29, 2025 | 24.96 | 24.96 | 24.87 | 24.87 | 24.78 | -0.12% | 245 |
| Jan 28, 2025 | 24.87 | 24.90 | 24.87 | 24.90 | 24.81 | 0.91% | 549 |
| Jan 27, 2025 | 24.70 | 24.76 | 24.68 | 24.68 | 24.59 | -1.96% | 2,239 |
| Jan 24, 2025 | 25.26 | 25.26 | 25.17 | 25.17 | 25.08 | 0.71% | 480 |
| Jan 23, 2025 | 24.92 | 24.99 | 24.92 | 24.99 | 24.91 | -0.11% | 846 |
| Jan 22, 2025 | 25.01 | 25.09 | 25.01 | 25.02 | 24.93 | 0.20% | 1,428 |
| Jan 21, 2025 | 24.94 | 25.01 | 24.94 | 24.97 | 24.88 | 0.93% | 264 |
| Jan 17, 2025 | 24.75 | 24.76 | 24.74 | 24.74 | 24.65 | 0.99% | 2,101 |
| Jan 16, 2025 | 24.50 | 24.54 | 24.50 | 24.50 | 24.41 | -0.13% | 6,209 |