Fidelity Enhanced Emerging Markets ETF (FEMR)
NYSEARCA: FEMR · Real-Time Price · USD
28.54
+0.10 (0.34%)
At close: Aug 5, 2025, 4:00 PM
28.54
0.00 (0.00%)
After-hours: Aug 5, 2025, 8:00 PM EDT
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 28.14 | 28.22 | 28.11 | 28.16 | 28.16 | 0.06% | 42,638 |
| Jun 24, 2025 | 27.92 | 28.17 | 27.86 | 28.14 | 28.14 | 2.76% | 16,333 |
| Jun 23, 2025 | 27.25 | 27.39 | 27.18 | 27.39 | 27.39 | 0.71% | 5,131 |
| Jun 20, 2025 | 27.43 | 27.44 | 27.18 | 27.20 | 27.20 | -1.47% | 18,941 |
| Jun 18, 2025 | 27.61 | 27.69 | 27.60 | 27.60 | 27.35 | -0.01% | 5,251 |
| Jun 17, 2025 | 27.75 | 27.78 | 27.51 | 27.60 | 27.36 | -1.39% | 5,094 |
| Jun 16, 2025 | 27.92 | 28.07 | 27.92 | 27.99 | 27.74 | 1.52% | 14,217 |
| Jun 13, 2025 | 27.74 | 27.85 | 27.54 | 27.57 | 27.33 | -1.98% | 45,715 |
| Jun 12, 2025 | 28.03 | 30.95 | 28.03 | 28.13 | 27.88 | 0.09% | 21,346 |
| Jun 11, 2025 | 28.06 | 28.18 | 28.05 | 28.11 | 27.85 | 0.38% | 24,606 |
| Jun 10, 2025 | 28.20 | 28.20 | 27.86 | 28.00 | 27.75 | 0.10% | 17,734 |
| Jun 9, 2025 | 27.86 | 28.05 | 27.86 | 27.97 | 27.72 | 0.78% | 17,462 |
| Jun 6, 2025 | 27.69 | 27.77 | 27.63 | 27.76 | 27.51 | 0.32% | 18,050 |
| Jun 5, 2025 | 27.87 | 28.00 | 27.62 | 27.67 | 27.42 | 0.44% | 6,031 |
| Jun 4, 2025 | 27.50 | 27.57 | 27.45 | 27.55 | 27.30 | 1.34% | 3,609 |
| Jun 3, 2025 | 27.13 | 27.21 | 27.11 | 27.18 | 26.94 | 0.35% | 3,145 |
| Jun 2, 2025 | 26.91 | 27.10 | 26.91 | 27.09 | 26.85 | 0.77% | 4,389 |
| May 30, 2025 | 26.92 | 26.93 | 26.75 | 26.88 | 26.64 | -1.30% | 9,345 |
| May 29, 2025 | 27.20 | 27.23 | 27.11 | 27.23 | 26.99 | 0.60% | 5,110 |
| May 28, 2025 | 27.08 | 27.11 | 27.07 | 27.07 | 26.83 | -0.59% | 4,065 |
| May 27, 2025 | 27.27 | 27.28 | 27.13 | 27.23 | 26.99 | -0.16% | 8,838 |
| May 23, 2025 | 27.12 | 27.30 | 27.12 | 27.28 | 27.03 | 0.39% | 4,859 |