Fidelity Fundamental Emerging Markets ETF (FFEM)
BATS: FFEM · Real-Time Price · USD
26.06
-0.03 (-0.13%)
Feb 21, 2025, 4:00 PM EST - Market closed
FFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 26.37 | 26.37 | 26.06 | 26.06 | 26.06 | -0.21% | 761 |
| Feb 20, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.60% | 88 |
| Feb 19, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.52% | 61 |
| Feb 18, 2025 | 26.13 | 26.13 | 26.08 | 26.10 | 26.10 | 0.81% | 763 |
| Feb 14, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 1.17% | 4 |
| Feb 13, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.25% | 90 |
| Feb 12, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.21% | 8 |
| Feb 11, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.26% | 4 |
| Feb 10, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.27% | 329 |
| Feb 7, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.16% | 64 |
| Feb 6, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.73% | 1 |
| Feb 5, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.18% | 47 |
| Feb 4, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 2.35% | 3 |
| Feb 3, 2025 | 24.20 | 24.67 | 24.20 | 24.54 | 24.54 | -1.02% | 853 |
| Jan 31, 2025 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | -1.30% | 281 |
| Jan 30, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 1.89% | 3 |
| Jan 29, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.05% | 15 |
| Jan 28, 2025 | 24.55 | 24.67 | 24.55 | 24.67 | 24.67 | 0.82% | 1,955 |
| Jan 27, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -1.97% | 3 |
| Jan 24, 2025 | 24.89 | 24.96 | 24.89 | 24.96 | 24.96 | 0.73% | 135 |
| Jan 23, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.20% | 61 |
| Jan 22, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.25% | 32 |
| Jan 21, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 1.16% | 64 |
| Jan 17, 2025 | 24.60 | 24.60 | 24.49 | 24.49 | 24.49 | 0.78% | 214 |
| Jan 16, 2025 | 24.39 | 24.39 | 24.30 | 24.30 | 24.30 | 0.08% | 271 |
| Jan 15, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.55% | 2 |
| Jan 14, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1.22% | 14 |
| Jan 13, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.70% | 43 |
| Jan 10, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.83% | 64 |
| Jan 8, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.43% | 59 |
| Jan 7, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.83% | 65 |
| Jan 6, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.38% | 10 |
| Jan 3, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.86% | 144 |
| Jan 2, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.26% | 137 |
| Dec 31, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.26% | 71 |
| Dec 30, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.72% | 98 |
| Dec 27, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.71% | 112 |
| Dec 26, 2024 | 24.74 | 24.74 | 24.71 | 24.71 | 24.71 | -0.38% | 129 |
| Dec 24, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.23% | 230 |
| Dec 23, 2024 | 24.66 | 24.75 | 24.66 | 24.75 | 24.75 | 0.60% | 269 |
| Dec 20, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.30% | 77 |
| Dec 19, 2024 | 24.88 | 24.88 | 24.53 | 24.53 | 24.49 | 0.46% | 110 |
| Dec 18, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.38 | -2.53% | 102 |
| Dec 17, 2024 | 25.10 | 25.10 | 24.93 | 25.05 | 25.01 | -0.28% | 707 |
| Dec 16, 2024 | 25.32 | 25.32 | 25.12 | 25.12 | 25.08 | -0.50% | 478 |
| Dec 13, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.21 | 0.05% | 108 |
| Dec 12, 2024 | 25.31 | 25.31 | 25.23 | 25.23 | 25.19 | -0.65% | 100 |
| Dec 11, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.36 | 0.44% | 33 |
| Dec 10, 2024 | 25.37 | 25.37 | 25.29 | 25.29 | 25.25 | -1.90% | 269 |
| Dec 9, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.74 | 2.49% | 106 |
| Dec 6, 2024 | 25.18 | 25.18 | 25.15 | 25.15 | 25.11 | -0.21% | 301 |
| Dec 5, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.17 | 0.71% | 1 |
| Dec 4, 2024 | 24.89 | 25.04 | 24.89 | 25.03 | 24.99 | 0.57% | 889 |
| Dec 3, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.85 | 0.16% | 98 |
| Dec 2, 2024 | 25.33 | 25.33 | 24.85 | 24.85 | 24.81 | 0.24% | 563 |
| Nov 29, 2024 | 24.56 | 24.79 | 24.56 | 24.79 | 24.75 | -0.24% | 10,255 |
| Nov 27, 2024 | 24.94 | 24.94 | 24.85 | 24.85 | 24.81 | -0.10% | 1,990 |
| Nov 26, 2024 | 27.38 | 27.38 | 24.86 | 24.87 | 24.83 | -0.48% | 6,750 |
| Nov 25, 2024 | 25.00 | 25.00 | 24.99 | 24.99 | 24.95 | 0.52% | 168 |
| Nov 22, 2024 | 25.00 | 25.00 | 24.80 | 24.86 | 24.82 | -0.16% | 400,926 |