Fidelity Enhanced Emerging Markets ETF (FEMR)

FEMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	41.54	41.54	40.05	40.13	40.13	-6.65%	59,187
Jun 4, 2026	42.46	43.11	42.37	42.99	42.99	-1.71%	22,028
Jun 3, 2026	43.77	43.85	43.35	43.74	43.74	-0.41%	80,441
Jun 2, 2026	43.63	44.00	43.57	43.92	43.92	0.55%	37,228
Jun 1, 2026	43.07	43.85	43.02	43.68	43.68	2.82%	68,517
May 29, 2026	42.63	42.66	42.38	42.48	42.48	0.28%	50,101
May 28, 2026	41.87	42.52	41.72	42.36	42.36	-0.19%	46,645
May 27, 2026	42.62	42.70	42.03	42.44	42.44	0.52%	30,878
May 26, 2026	41.93	42.27	41.93	42.22	42.22	3.56%	29,043
May 22, 2026	40.80	40.92	40.57	40.77	40.77	-0.05%	45,681
May 21, 2026	40.31	40.88	40.21	40.79	40.79	1.56%	38,585
May 20, 2026	39.56	40.20	39.56	40.17	40.17	1.94%	23,967
May 19, 2026	39.07	39.67	38.80	39.40	39.40	-1.50%	47,020
May 18, 2026	40.28	40.31	39.58	40.00	40.00	-0.07%	56,301
May 15, 2026	40.04	40.20	39.85	40.03	40.03	-3.32%	24,556
May 14, 2026	41.11	41.52	41.08	41.41	41.41	0.60%	47,914
May 13, 2026	40.86	41.31	40.70	41.16	41.16	2.08%	22,951
May 12, 2026	40.61	40.73	39.80	40.32	40.32	-3.20%	46,110
May 11, 2026	41.38	41.75	41.38	41.65	41.65	0.59%	38,910
May 8, 2026	41.07	41.43	41.07	41.41	41.41	1.98%	22,359
May 7, 2026	41.14	41.14	40.59	40.61	40.61	-1.63%	69,732
May 6, 2026	40.95	41.29	40.74	41.28	41.28	3.31%	62,942
May 5, 2026	39.72	40.11	39.72	39.96	39.96	1.83%	22,361
May 4, 2026	39.38	39.52	38.95	39.24	39.24	0.51%	59,261
May 1, 2026	38.82	39.28	38.82	39.04	39.04	0.27%	31,622
Apr 30, 2026	38.44	38.94	38.26	38.94	38.93	1.88%	29,866
Apr 29, 2026	38.27	38.33	38.04	38.22	38.22	-0.21%	18,628
Apr 28, 2026	38.06	38.32	37.99	38.30	38.30	-0.49%	27,130
Apr 27, 2026	38.53	38.65	38.39	38.49	38.49	0.09%	35,270
Apr 24, 2026	38.26	38.58	38.22	38.45	38.45	1.98%	42,303
Apr 23, 2026	37.99	38.12	37.47	37.71	37.70	-1.89%	32,780
Apr 22, 2026	38.14	38.50	38.09	38.43	38.43	1.86%	36,706
Apr 21, 2026	38.13	38.23	37.55	37.73	37.73	-0.97%	30,229
Apr 20, 2026	38.15	38.15	37.85	38.10	38.10	-0.71%	40,728
Apr 17, 2026	38.36	38.70	38.29	38.37	38.37	1.62%	23,356
Apr 16, 2026	37.86	37.94	37.60	37.76	37.76	0.25%	41,969
Apr 15, 2026	37.69	37.70	37.51	37.66	37.66	-0.31%	21,443
Apr 14, 2026	37.20	37.78	37.20	37.78	37.78	2.62%	24,310
Apr 13, 2026	36.38	37.00	36.34	36.82	36.82	0.49%	74,407
Apr 10, 2026	36.73	36.82	36.50	36.64	36.64	0.15%	24,173
Apr 9, 2026	36.21	36.59	35.97	36.58	36.58	0.36%	41,101
Apr 8, 2026	36.66	36.67	36.13	36.45	36.45	6.95%	51,220
Apr 7, 2026	34.39	35.50	33.94	34.08	34.08	-2.07%	20,734
Apr 6, 2026	34.43	34.80	34.16	34.80	34.80	1.96%	22,254
Apr 2, 2026	33.40	34.22	33.40	34.13	34.13	-0.97%	23,081
Apr 1, 2026	34.42	34.74	34.33	34.47	34.47	0.92%	36,384
Mar 31, 2026	32.92	34.15	32.92	34.15	34.15	4.08%	34,414
Mar 30, 2026	33.36	33.36	32.72	32.81	32.81	-1.14%	28,916
Mar 27, 2026	33.30	33.34	33.08	33.19	33.19	-0.48%	22,339
Mar 26, 2026	33.76	33.97	33.34	33.35	33.35	-3.28%	18,351

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.