Fidelity Enhanced Emerging Markets ETF (FEMR)
NYSEARCA: FEMR · Real-Time Price · USD
26.35
-0.04 (-0.15%)
Feb 21, 2025, 4:00 PM EST - Market closed
FEMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 26.53 | 26.55 | 26.26 | 26.35 | 26.35 | -0.15% | 4,169 |
| Feb 20, 2025 | 26.37 | 26.39 | 26.37 | 26.39 | 26.39 | 0.46% | 1,536 |
| Feb 19, 2025 | 26.40 | 26.40 | 26.25 | 26.27 | 26.27 | -0.08% | 8,133 |
| Feb 18, 2025 | 26.16 | 26.33 | 26.16 | 26.29 | 26.29 | 0.59% | 10,629 |
| Feb 14, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 1.06% | 156 |
| Feb 13, 2025 | 25.84 | 25.86 | 25.84 | 25.86 | 25.86 | 0.45% | 263 |
| Feb 12, 2025 | 25.71 | 25.81 | 25.68 | 25.74 | 25.74 | 0.63% | 27,281 |
| Feb 11, 2025 | 25.59 | 25.63 | 25.55 | 25.58 | 25.58 | -0.05% | 13,517 |
| Feb 10, 2025 | 25.52 | 25.59 | 25.52 | 25.59 | 25.59 | 0.87% | 138 |
| Feb 7, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.02% | 950 |
| Feb 6, 2025 | 25.34 | 25.37 | 25.34 | 25.37 | 25.37 | 0.46% | 119 |
| Feb 5, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.04% | 46 |
| Feb 4, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1.86% | 4 |
| Feb 3, 2025 | 24.45 | 24.89 | 24.45 | 24.80 | 24.80 | -0.90% | 625 |
| Jan 31, 2025 | 25.13 | 25.13 | 25.02 | 25.02 | 25.02 | -0.98% | 523 |
| Jan 30, 2025 | 25.26 | 25.27 | 25.23 | 25.27 | 25.27 | 1.62% | 376 |
| Jan 29, 2025 | 24.96 | 24.96 | 24.87 | 24.87 | 24.87 | -0.12% | 245 |
| Jan 28, 2025 | 24.87 | 24.90 | 24.87 | 24.90 | 24.90 | 0.91% | 549 |
| Jan 27, 2025 | 24.70 | 24.76 | 24.68 | 24.68 | 24.68 | -1.96% | 2,239 |
| Jan 24, 2025 | 25.26 | 25.26 | 25.17 | 25.17 | 25.17 | 0.71% | 480 |
| Jan 23, 2025 | 24.92 | 24.99 | 24.92 | 24.99 | 24.99 | -0.11% | 846 |
| Jan 22, 2025 | 25.01 | 25.09 | 25.01 | 25.02 | 25.02 | 0.20% | 1,428 |
| Jan 21, 2025 | 24.94 | 25.01 | 24.94 | 24.97 | 24.97 | 0.93% | 264 |
| Jan 17, 2025 | 24.75 | 24.76 | 24.74 | 24.74 | 24.74 | 0.99% | 2,101 |
| Jan 16, 2025 | 24.50 | 24.54 | 24.50 | 24.50 | 24.50 | -0.13% | 6,209 |
| Jan 15, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 1.20% | 74 |
| Jan 14, 2025 | 24.17 | 24.24 | 24.17 | 24.24 | 24.24 | 1.16% | 218 |
| Jan 13, 2025 | 23.93 | 23.96 | 23.93 | 23.96 | 23.96 | -0.72% | 307 |
| Jan 10, 2025 | 24.41 | 24.41 | 24.11 | 24.13 | 24.13 | -1.55% | 2,765 |
| Jan 8, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.50% | 135 |
| Jan 7, 2025 | 24.80 | 24.80 | 24.64 | 24.64 | 24.64 | -0.65% | 422 |
| Jan 6, 2025 | 24.89 | 24.89 | 24.77 | 24.80 | 24.80 | 0.48% | 529 |
| Jan 3, 2025 | 24.68 | 24.68 | 24.67 | 24.68 | 24.68 | 0.69% | 478 |
| Jan 2, 2025 | 24.54 | 24.54 | 24.46 | 24.51 | 24.51 | -0.28% | 936 |
| Dec 31, 2024 | 24.68 | 24.68 | 24.58 | 24.58 | 24.58 | -0.50% | 1,786 |
| Dec 30, 2024 | 24.64 | 24.70 | 24.64 | 24.70 | 24.70 | -0.65% | 272 |
| Dec 27, 2024 | 24.86 | 24.87 | 24.83 | 24.87 | 24.87 | -0.56% | 602 |
| Dec 26, 2024 | 24.58 | 25.01 | 24.58 | 25.01 | 25.01 | -0.30% | 420 |
| Dec 24, 2024 | 25.06 | 25.08 | 25.06 | 25.08 | 25.08 | 0.20% | 103 |
| Dec 23, 2024 | 25.00 | 25.03 | 25.00 | 25.03 | 25.03 | 0.57% | 230 |
| Dec 20, 2024 | 24.74 | 24.90 | 24.74 | 24.89 | 24.89 | -0.13% | 1,148 |
| Dec 19, 2024 | 24.91 | 24.92 | 24.91 | 24.92 | 24.83 | 0.55% | 256 |
| Dec 18, 2024 | 25.40 | 25.40 | 24.78 | 24.78 | 24.70 | -2.21% | 736 |
| Dec 17, 2024 | 25.30 | 25.34 | 25.30 | 25.34 | 25.25 | -0.25% | 684 |
| Dec 16, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.32 | -0.15% | 19 |
| Dec 13, 2024 | 25.41 | 25.47 | 25.40 | 25.45 | 25.35 | 0.15% | 645 |
| Dec 12, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.32 | -0.61% | 114 |
| Dec 11, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.47 | 0.39% | 37 |
| Dec 10, 2024 | 25.53 | 25.53 | 25.47 | 25.47 | 25.37 | -1.80% | 355 |
| Dec 9, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.84 | 2.34% | 108 |
| Dec 6, 2024 | 25.64 | 25.64 | 25.34 | 25.34 | 25.25 | -0.17% | 594 |
| Dec 5, 2024 | 25.32 | 25.39 | 25.32 | 25.38 | 25.29 | 0.63% | 389 |
| Dec 4, 2024 | 25.13 | 25.22 | 25.13 | 25.22 | 25.13 | 0.38% | 12,022 |
| Dec 3, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.04 | 0.14% | 179 |
| Dec 2, 2024 | 24.98 | 25.09 | 24.98 | 25.09 | 25.00 | 0.87% | 229 |
| Nov 29, 2024 | 24.92 | 24.92 | 24.88 | 24.88 | 24.79 | -0.32% | 152 |
| Nov 27, 2024 | 24.97 | 25.00 | 24.96 | 24.96 | 24.87 | 0.08% | 1,050 |
| Nov 26, 2024 | 24.98 | 24.98 | 24.90 | 24.94 | 24.85 | -1.45% | 3,763 |
| Nov 25, 2024 | 25.30 | 25.31 | 25.30 | 25.30 | 25.21 | 1.07% | 1,375 |
| Nov 22, 2024 | 24.99 | 25.05 | 24.99 | 25.03 | 24.94 | -0.03% | 900 |