Skip to main content
logo
Fidelity Fundamental Emerging Markets ETF (FFEM)
BATS: FFEM · Real-Time Price · USD
28.65
+0.04 (0.16%)
Jul 18, 2025, 4:00 PM - Market closed

FFEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202528.7028.7028.6528.6528.650.16%233
Jul 17, 202528.5228.6528.5128.6028.600.59%1,678
Jul 16, 202528.2328.4828.2328.4328.430.52%2,006
Jul 15, 202528.2428.2828.2228.2828.280.77%1,470
Jul 14, 202527.8728.0727.8728.0728.070.11%2,651
Jul 11, 202528.0828.0828.0128.0428.04-0.28%2,014
Jul 10, 202528.1228.1228.1228.1228.120.21%473
Jul 9, 202528.0628.0628.0628.0628.06-0.27%84
Jul 8, 202528.1128.1728.1028.1328.130.57%26,747
Jul 7, 202528.2528.2527.9727.9727.97-1.75%3,648
Jul 3, 202528.4728.4728.4728.4728.470.64%264
Jul 2, 202528.0928.2928.0928.2928.290.27%1,482
Jul 1, 202528.2128.2128.1928.2128.210.10%1,666
Jun 30, 202528.0728.1928.0728.1828.180.21%2,634
Jun 27, 202528.1428.1628.1228.1228.12-0.34%1,146
Jun 26, 202528.1428.2528.1428.2228.220.95%1,504
Jun 25, 202527.9227.9627.9227.9627.96-0.01%665
Jun 24, 202527.6027.9627.6027.9627.962.79%1,391
Jun 23, 202527.2027.2027.2027.2027.200.70%92
Jun 20, 202527.3027.3027.0127.0127.01-1.47%397
Jun 18, 202527.4227.4227.4227.4227.250.22%15
Jun 17, 202527.4927.4927.3627.3627.19-1.41%282
Jun 16, 202527.7527.7527.7527.7527.581.16%254
Jun 13, 202527.4427.4527.3527.4327.26-1.81%908
Jun 12, 202527.9327.9327.9327.9327.760.19%4
Jun 11, 202528.0028.0027.8827.8827.710.29%788
Jun 10, 202527.6727.8027.6727.8027.630.83%1,321
Jun 9, 202527.5827.5827.5727.5727.400.70%1,131
Jun 6, 202527.3827.3827.3827.3827.210.43%8
Jun 5, 202527.3627.3627.2327.2627.090.46%2,617
Jun 4, 202527.1427.1427.1427.1426.971.28%121
Jun 3, 202526.7926.7926.7926.7926.630.21%250
Jun 2, 202526.5526.7426.5526.7426.570.77%375
May 30, 202526.5326.5326.5326.5326.37-1.28%83
May 29, 202526.8826.8826.8826.8826.710.27%142
May 28, 202526.8726.9026.8026.8026.64-0.45%4,487
May 27, 202526.9126.9226.9026.9226.76-0.38%2,299
May 23, 202527.0327.0327.0327.0326.860.24%64
May 22, 202526.9526.9626.9526.9626.80-0.31%199
May 21, 202527.0527.0527.0527.0526.88-0.25%11
May 20, 202527.0927.1127.0927.1126.95-0.08%390
May 19, 202527.1327.1327.1327.1326.970.23%119
May 16, 202527.0727.0727.0727.0726.910.04%42
May 15, 202527.0027.0927.0027.0626.89-0.26%1,993
May 14, 202527.1627.1627.1327.1326.970.61%354
May 13, 202527.0227.0326.9426.9726.800.61%1,206
May 12, 202526.7726.8026.7726.8026.642.55%2,434
May 9, 202526.1426.1426.1426.1425.980.56%98
May 8, 202526.1626.1625.9925.9925.83-0.15%163
May 7, 202526.0326.0325.9626.0325.87-0.93%593