Fidelity Enhanced Emerging Markets ETF (FEMR)
NYSEARCA: FEMR · Real-Time Price · USD
25.08
+0.24 (0.95%)
Apr 23, 2025, 4:00 PM EDT - Market closed

FEMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202525.3125.3125.0625.0825.080.94%4,823
Apr 22, 202524.5024.8924.5024.8424.842.09%3,024
Apr 21, 202524.2024.3424.1924.3424.34-0.23%1,406
Apr 17, 202524.4224.4624.3924.3924.391.17%2,350
Apr 16, 202524.3924.4724.0324.1124.11-2.15%18,316
Apr 15, 202524.7224.7624.6424.6424.64-0.05%635
Apr 14, 202524.7324.7324.5124.6524.651.01%1,382
Apr 11, 202524.0825.3923.9824.4124.413.25%1,243
Apr 10, 202524.0024.0023.3623.6423.64-1.48%2,077
Apr 9, 202522.2924.6122.2923.9923.996.77%6,687
Apr 8, 202522.5923.6822.4222.4722.47-1.36%3,011
Apr 7, 202522.2823.2122.1122.7822.78-4.11%8,776
Apr 4, 202524.2224.3023.7623.7623.76-5.57%2,587
Apr 3, 202525.2525.3125.1325.1625.16-2.16%2,439
Apr 2, 202525.7025.7125.6325.7125.710.07%715
Apr 1, 202525.5325.7025.5325.7025.700.51%554
Mar 31, 202525.1425.5725.1425.5725.57-0.29%1,788
Mar 28, 202525.9925.9925.5725.6425.64-2.00%1,662
Mar 27, 202526.1826.1826.1126.1626.160.51%3,448
Mar 26, 202526.0926.0926.0026.0326.03-0.30%680
Mar 25, 202526.0726.1126.0726.1126.11-0.40%297
Mar 24, 202526.3426.3426.1626.2126.210.68%9,956
Mar 21, 202525.0926.0423.2026.0426.04-0.97%1,764
Mar 20, 202526.3526.3526.2526.2926.20-1.28%5,570
Mar 19, 202526.5426.6726.5426.6326.540.25%3,298
Mar 18, 202526.5326.6226.4726.5726.47-0.54%3,025
Mar 17, 202526.4326.7825.7026.7126.621.91%10,669
Mar 14, 202526.1026.2226.1026.2126.121.90%3,094
Mar 13, 202525.7725.7725.7225.7225.63-0.52%538
Mar 12, 202525.7425.8625.6725.8625.770.70%934
Mar 11, 202525.5525.6825.5425.6825.590.80%6,580
Mar 10, 202525.4525.5825.3625.4725.38-2.35%1,237
Mar 7, 202526.0126.1126.0126.0825.990.27%1,666
Mar 6, 202526.1326.3126.0126.0125.92-0.85%2,848
Mar 5, 202526.0126.2426.0126.2426.142.62%2,625
Mar 4, 202525.2025.5925.1525.5725.481.74%5,657
Mar 3, 202525.3925.3925.1225.1325.04-1.00%1,573
Feb 28, 202525.4425.4425.2525.3825.30-1.47%1,715
Feb 27, 202525.9725.9725.7625.7625.67-1.86%2,934
Feb 26, 202526.3626.3626.1626.2526.160.88%1,219
Feb 25, 202525.9926.0325.9926.0225.93-0.12%2,002
Feb 24, 202526.0526.1126.0526.0525.96-1.12%1,527
Feb 21, 202526.5326.5526.2626.3526.25-0.15%4,169
Feb 20, 202526.3726.3926.3726.3926.290.46%1,536
Feb 19, 202526.4026.4026.2526.2726.17-0.08%8,133
Feb 18, 202526.1626.3326.1626.2926.190.59%10,629
Feb 14, 202526.1326.1326.1326.1326.041.06%156
Feb 13, 202525.8425.8625.8425.8625.770.45%263
Feb 12, 202525.7125.8125.6825.7425.650.63%27,281
Feb 11, 202525.5925.6325.5525.5825.49-0.05%13,517