Fidelity Enhanced Emerging Markets ETF (FEMR)
NYSEARCA: FEMR · Real-Time Price · USD
29.49
+0.35 (1.22%)
At close: Sep 5, 2025, 4:00 PM
29.49
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
FEMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.56 | 29.59 | 29.43 | 29.44 | - | 1.05% | 5,695 |
| Sep 4, 2025 | 29.07 | 29.14 | 29.05 | 29.14 | 29.14 | -0.60% | 7,492 |
| Sep 3, 2025 | 29.28 | 29.34 | 29.25 | 29.31 | 29.31 | 0.48% | 4,664 |
| Sep 2, 2025 | 29.06 | 29.17 | 29.02 | 29.17 | 29.17 | -0.02% | 5,698 |
| Aug 29, 2025 | 29.12 | 29.18 | 29.07 | 29.18 | 29.18 | -0.32% | 3,526 |
| Aug 28, 2025 | 32.01 | 32.01 | 29.15 | 29.27 | 29.27 | 0.59% | 6,625 |
| Aug 27, 2025 | 28.94 | 29.14 | 28.90 | 29.10 | 29.10 | -0.61% | 13,551 |
| Aug 26, 2025 | 29.41 | 29.41 | 29.25 | 29.28 | 29.28 | -0.14% | 10,201 |
| Aug 25, 2025 | 29.52 | 29.52 | 29.32 | 29.32 | 29.32 | -0.31% | 7,486 |
| Aug 22, 2025 | 29.09 | 29.44 | 29.09 | 29.41 | 29.41 | 1.73% | 5,670 |
| Aug 21, 2025 | 28.87 | 28.93 | 28.84 | 28.91 | 28.91 | 0.09% | 2,733 |
| Aug 20, 2025 | 28.86 | 28.89 | 28.74 | 28.89 | 28.89 | -0.09% | 4,303 |
| Aug 19, 2025 | 29.10 | 29.10 | 28.91 | 28.91 | 28.91 | -1.09% | 8,907 |
| Aug 18, 2025 | 29.19 | 29.23 | 29.18 | 29.23 | 29.23 | 0.52% | 5,100 |
| Aug 15, 2025 | 29.09 | 29.11 | 29.04 | 29.08 | 29.08 | 0.27% | 11,384 |
| Aug 14, 2025 | 29.24 | 29.24 | 28.94 | 29.00 | 29.00 | -1.30% | 11,551 |
| Aug 13, 2025 | 29.37 | 29.46 | 29.35 | 29.38 | 29.38 | 1.18% | 9,278 |
| Aug 12, 2025 | 28.89 | 29.05 | 28.89 | 29.04 | 29.04 | 1.17% | 6,611 |
| Aug 11, 2025 | 28.83 | 28.83 | 28.70 | 28.70 | 28.70 | -0.49% | 4,093 |
| Aug 8, 2025 | 28.81 | 28.84 | 28.80 | 28.84 | 28.84 | -0.22% | 983 |
| Aug 7, 2025 | 29.00 | 29.00 | 28.86 | 28.91 | 28.91 | 0.73% | 10,626 |
| Aug 6, 2025 | 28.63 | 28.74 | 28.54 | 28.70 | 28.70 | 0.55% | 5,340 |
| Aug 5, 2025 | 28.56 | 28.63 | 28.51 | 28.54 | 28.54 | 0.34% | 33,589 |
| Aug 4, 2025 | 28.42 | 29.02 | 28.26 | 28.45 | 28.45 | 1.48% | 30,391 |
| Aug 1, 2025 | 27.99 | 28.04 | 27.92 | 28.03 | 28.03 | -1.00% | 26,588 |
| Jul 31, 2025 | 28.41 | 30.19 | 28.31 | 28.31 | 28.31 | -0.83% | 29,992 |
| Jul 30, 2025 | 28.66 | 28.66 | 28.49 | 28.55 | 28.55 | -0.53% | 43,747 |
| Jul 29, 2025 | 28.71 | 28.76 | 28.62 | 28.70 | 28.70 | 0.21% | 15,428 |
| Jul 28, 2025 | 28.78 | 28.78 | 28.60 | 28.64 | 28.64 | -0.65% | 14,250 |
| Jul 25, 2025 | 28.74 | 28.83 | 28.74 | 28.83 | 28.83 | -0.07% | 33,406 |
| Jul 24, 2025 | 28.95 | 28.96 | 28.81 | 28.85 | 28.85 | -0.66% | 34,831 |
| Jul 23, 2025 | 28.91 | 29.04 | 28.90 | 29.04 | 29.04 | 1.07% | 11,182 |
| Jul 22, 2025 | 28.73 | 28.76 | 28.55 | 28.73 | 28.73 | -0.23% | 23,656 |
| Jul 21, 2025 | 28.73 | 28.90 | 28.69 | 28.80 | 28.80 | 0.63% | 17,667 |
| Jul 18, 2025 | 28.72 | 28.77 | 28.56 | 28.62 | 28.62 | -0.15% | 57,190 |
| Jul 17, 2025 | 28.48 | 28.71 | 28.48 | 28.66 | 28.66 | - | 116,048 |
| Jul 16, 2025 | 28.45 | 28.67 | 28.33 | 28.66 | 28.66 | 0.84% | 32,769 |
| Jul 15, 2025 | 28.53 | 28.53 | 28.35 | 28.42 | 28.42 | 0.59% | 35,561 |
| Jul 14, 2025 | 28.22 | 28.29 | 28.21 | 28.25 | 28.25 | 0.20% | 45,375 |
| Jul 11, 2025 | 28.23 | 28.23 | 28.15 | 28.20 | 28.20 | -0.18% | 70,511 |
| Jul 10, 2025 | 28.23 | 28.27 | 28.12 | 28.25 | 28.25 | 0.22% | 16,272 |
| Jul 9, 2025 | 28.30 | 28.30 | 28.16 | 28.19 | 28.19 | -0.04% | 22,428 |
| Jul 8, 2025 | 28.20 | 28.24 | 28.15 | 28.20 | 28.20 | 0.57% | 8,588 |
| Jul 7, 2025 | 28.19 | 28.19 | 28.00 | 28.04 | 28.04 | -1.46% | 25,652 |
| Jul 3, 2025 | 28.46 | 28.47 | 28.42 | 28.45 | 28.45 | 0.46% | 25,887 |
| Jul 2, 2025 | 28.16 | 28.32 | 28.10 | 28.32 | 28.32 | 0.09% | 4,324 |
| Jul 1, 2025 | 28.31 | 28.36 | 28.20 | 28.29 | 28.29 | 0.03% | 13,696 |
| Jun 30, 2025 | 28.08 | 28.29 | 28.08 | 28.29 | 28.29 | 0.35% | 7,758 |
| Jun 27, 2025 | 28.24 | 28.24 | 28.13 | 28.19 | 28.19 | -0.46% | 5,105 |
| Jun 26, 2025 | 28.30 | 28.38 | 28.24 | 28.32 | 28.32 | 0.56% | 14,884 |