Fidelity Fundamental Emerging Markets ETF (FFEM)
BATS: FFEM · Real-Time Price · USD
29.72
+0.39 (1.34%)
At close: Sep 5, 2025, 4:00 PM
29.72
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
FFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.89 | 29.89 | 29.63 | 29.63 | - | 1.03% | 2,933 |
| Sep 4, 2025 | 29.26 | 29.37 | 29.20 | 29.33 | 29.33 | -0.38% | 7,781 |
| Sep 3, 2025 | 29.44 | 29.50 | 29.38 | 29.44 | 29.44 | 0.52% | 1,587 |
| Sep 2, 2025 | 29.09 | 29.29 | 29.09 | 29.29 | 29.29 | -0.22% | 1,132 |
| Aug 29, 2025 | 29.31 | 29.37 | 29.31 | 29.35 | 29.35 | -0.25% | 497 |
| Aug 28, 2025 | 29.37 | 29.48 | 29.37 | 29.42 | 29.42 | 0.38% | 931 |
| Aug 27, 2025 | 29.15 | 29.31 | 29.05 | 29.31 | 29.31 | -0.67% | 3,083 |
| Aug 26, 2025 | 29.51 | 29.56 | 29.49 | 29.51 | 29.51 | -0.09% | 669 |
| Aug 25, 2025 | 29.78 | 29.79 | 29.54 | 29.54 | 29.54 | -0.50% | 6,857 |
| Aug 22, 2025 | 29.60 | 29.69 | 29.60 | 29.69 | 29.69 | 1.75% | 589 |
| Aug 21, 2025 | 29.19 | 29.20 | 29.18 | 29.18 | 29.18 | -0.06% | 677 |
| Aug 20, 2025 | 29.18 | 29.20 | 29.07 | 29.20 | 29.20 | -0.28% | 2,764 |
| Aug 19, 2025 | 29.50 | 29.50 | 29.25 | 29.28 | 29.28 | -0.91% | 337 |
| Aug 18, 2025 | 29.58 | 29.58 | 29.51 | 29.55 | 29.55 | 0.20% | 1,758 |
| Aug 15, 2025 | 29.50 | 29.50 | 29.49 | 29.49 | 29.49 | -0.07% | 427 |
| Aug 14, 2025 | 29.52 | 29.61 | 29.51 | 29.51 | 29.51 | -1.26% | 2,382 |
| Aug 13, 2025 | 29.91 | 29.91 | 29.85 | 29.89 | 29.89 | 1.61% | 2,736 |
| Aug 12, 2025 | 29.24 | 29.47 | 29.20 | 29.42 | 29.42 | 1.45% | 8,042 |
| Aug 11, 2025 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | -0.19% | 1,829 |
| Aug 8, 2025 | 29.05 | 29.11 | 28.99 | 29.05 | 29.05 | -0.07% | 4,094 |
| Aug 7, 2025 | 29.06 | 29.07 | 29.06 | 29.07 | 29.07 | 1.00% | 2,649 |
| Aug 6, 2025 | 28.64 | 28.79 | 28.64 | 28.78 | 28.78 | 0.48% | 842 |
| Aug 5, 2025 | 28.68 | 28.68 | 28.64 | 28.64 | 28.64 | 0.34% | 1,222 |
| Aug 4, 2025 | 28.56 | 28.58 | 28.55 | 28.55 | 28.55 | 0.98% | 982 |
| Aug 1, 2025 | 28.43 | 28.43 | 28.21 | 28.27 | 28.27 | -0.72% | 3,260 |
| Jul 31, 2025 | 28.63 | 28.63 | 28.48 | 28.48 | 28.48 | -0.70% | 3,919 |
| Jul 30, 2025 | 28.81 | 29.55 | 28.68 | 28.68 | 28.68 | -0.76% | 11,560 |
| Jul 29, 2025 | 28.93 | 28.93 | 28.90 | 28.90 | 28.90 | 0.37% | 1,244 |
| Jul 28, 2025 | 28.91 | 28.91 | 28.75 | 28.79 | 28.79 | -0.62% | 6,719 |
| Jul 25, 2025 | 28.90 | 28.97 | 28.88 | 28.97 | 28.97 | -0.36% | 2,500 |
| Jul 24, 2025 | 29.12 | 29.12 | 29.02 | 29.08 | 29.08 | -0.39% | 3,161 |
| Jul 23, 2025 | 29.15 | 29.19 | 29.15 | 29.19 | 29.19 | 1.36% | 389 |
| Jul 22, 2025 | 28.58 | 28.80 | 28.58 | 28.80 | 28.80 | 0.13% | 2,068 |
| Jul 21, 2025 | 28.79 | 28.84 | 28.67 | 28.76 | 28.76 | 0.40% | 3,969 |
| Jul 18, 2025 | 28.70 | 28.70 | 28.65 | 28.65 | 28.65 | 0.16% | 233 |
| Jul 17, 2025 | 28.52 | 28.65 | 28.51 | 28.60 | 28.60 | 0.59% | 1,678 |
| Jul 16, 2025 | 28.23 | 28.48 | 28.23 | 28.43 | 28.43 | 0.52% | 2,006 |
| Jul 15, 2025 | 28.24 | 28.28 | 28.22 | 28.28 | 28.28 | 0.77% | 1,470 |
| Jul 14, 2025 | 27.87 | 28.07 | 27.87 | 28.07 | 28.07 | 0.11% | 2,651 |
| Jul 11, 2025 | 28.08 | 28.08 | 28.01 | 28.04 | 28.04 | -0.28% | 2,014 |
| Jul 10, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.21% | 473 |
| Jul 9, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.27% | 84 |
| Jul 8, 2025 | 28.11 | 28.17 | 28.10 | 28.13 | 28.13 | 0.57% | 26,747 |
| Jul 7, 2025 | 28.25 | 28.25 | 27.97 | 27.97 | 27.97 | -1.75% | 3,648 |
| Jul 3, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.64% | 264 |
| Jul 2, 2025 | 28.09 | 28.29 | 28.09 | 28.29 | 28.29 | 0.27% | 1,482 |
| Jul 1, 2025 | 28.21 | 28.21 | 28.19 | 28.21 | 28.21 | 0.10% | 1,666 |
| Jun 30, 2025 | 28.07 | 28.19 | 28.07 | 28.18 | 28.18 | 0.21% | 2,634 |
| Jun 27, 2025 | 28.14 | 28.16 | 28.12 | 28.12 | 28.12 | -0.34% | 1,146 |
| Jun 26, 2025 | 28.14 | 28.25 | 28.14 | 28.22 | 28.22 | 0.95% | 1,504 |