Fidelity Fundamental Emerging Markets ETF (FFEM)
BATS: FFEM · Real-Time Price · USD
25.47
-0.38 (-1.45%)
Mar 28, 2025, 4:00 PM EST - Market closed
FFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -2.05% | 307 |
| Mar 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.61% | 99 |
| Mar 26, 2025 | 25.80 | 25.84 | 25.80 | 25.84 | 25.84 | -0.53% | 263 |
| Mar 25, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.18% | 6 |
| Mar 24, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.55% | 68 |
| Mar 21, 2025 | 25.71 | 25.89 | 25.71 | 25.89 | 25.89 | -0.89% | 1,005 |
| Mar 20, 2025 | 26.40 | 26.40 | 26.08 | 26.12 | 26.04 | -1.08% | 12,707 |
| Mar 19, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.33 | 0.59% | 296 |
| Mar 18, 2025 | 26.24 | 26.32 | 26.24 | 26.25 | 26.17 | -0.74% | 2,472 |
| Mar 17, 2025 | 26.25 | 26.44 | 26.25 | 26.44 | 26.37 | 2.03% | 2,158 |
| Mar 14, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.84 | 2.36% | 9 |
| Mar 13, 2025 | 25.37 | 25.42 | 25.32 | 25.32 | 25.25 | -0.64% | 1,362 |
| Mar 12, 2025 | 25.49 | 25.49 | 25.48 | 25.48 | 25.41 | 0.75% | 132 |
| Mar 11, 2025 | 25.19 | 25.29 | 25.13 | 25.29 | 25.22 | 1.02% | 333 |
| Mar 10, 2025 | 25.21 | 25.21 | 25.04 | 25.04 | 24.97 | -2.75% | 311 |
| Mar 7, 2025 | 25.74 | 25.76 | 25.61 | 25.74 | 25.67 | 0.61% | 563 |
| Mar 6, 2025 | 25.56 | 25.59 | 25.56 | 25.59 | 25.52 | -0.69% | 422 |
| Mar 5, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.69 | 3.44% | 104 |
| Mar 4, 2025 | 24.69 | 24.91 | 24.69 | 24.91 | 24.84 | 0.87% | 377 |
| Mar 3, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.62 | -1.20% | 60 |
| Feb 28, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.92 | -1.23% | 35 |
| Feb 27, 2025 | 25.50 | 25.50 | 25.30 | 25.30 | 25.23 | -1.83% | 2,411 |
| Feb 26, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.70 | 0.90% | 12 |
| Feb 25, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.47 | -0.05% | 7 |
| Feb 24, 2025 | 25.79 | 25.79 | 25.55 | 25.55 | 25.48 | -1.95% | 235 |
| Feb 21, 2025 | 26.37 | 26.37 | 26.06 | 26.06 | 25.99 | -0.21% | 761 |
| Feb 20, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.04 | 0.60% | 88 |
| Feb 19, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.89 | -0.52% | 61 |
| Feb 18, 2025 | 26.13 | 26.13 | 26.08 | 26.10 | 26.03 | 0.81% | 763 |
| Feb 14, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.82 | 1.17% | 4 |
| Feb 13, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.52 | 0.25% | 90 |
| Feb 12, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.46 | 0.21% | 8 |
| Feb 11, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.40 | -0.26% | 4 |
| Feb 10, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.47 | 1.27% | 329 |
| Feb 7, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.15 | -0.16% | 64 |
| Feb 6, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.19 | 0.73% | 1 |
| Feb 5, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.01 | -0.18% | 47 |
| Feb 4, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.05 | 2.35% | 3 |
| Feb 3, 2025 | 24.20 | 24.67 | 24.20 | 24.54 | 24.48 | -1.02% | 853 |
| Jan 31, 2025 | 24.90 | 24.90 | 24.80 | 24.80 | 24.73 | -1.30% | 281 |
| Jan 30, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.05 | 1.89% | 3 |
| Jan 29, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.59 | -0.05% | 15 |
| Jan 28, 2025 | 24.55 | 24.67 | 24.55 | 24.67 | 24.60 | 0.82% | 1,955 |
| Jan 27, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.40 | -1.97% | 3 |
| Jan 24, 2025 | 24.89 | 24.96 | 24.89 | 24.96 | 24.90 | 0.73% | 135 |
| Jan 23, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.71 | -0.20% | 61 |
| Jan 22, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.76 | 0.25% | 32 |
| Jan 21, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.70 | 1.16% | 64 |
| Jan 17, 2025 | 24.60 | 24.60 | 24.49 | 24.49 | 24.42 | 0.78% | 214 |
| Jan 16, 2025 | 24.39 | 24.39 | 24.30 | 24.30 | 24.23 | 0.08% | 271 |