Fidelity Fundamental Emerging Markets ETF (FFEM)
BATS: FFEM · Real-Time Price · USD
24.88
+0.80 (3.33%)
Apr 23, 2025, 4:00 PM EDT - Market closed
FFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 25.21 | 25.21 | 24.88 | 24.88 | 24.88 | 1.10% | 475 |
| Apr 22, 2025 | 24.66 | 24.66 | 24.61 | 24.61 | 24.61 | 2.22% | 281 |
| Apr 21, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.19% | 57 |
| Apr 17, 2025 | 24.23 | 24.23 | 24.12 | 24.12 | 24.12 | 0.95% | 20,089 |
| Apr 16, 2025 | 24.08 | 24.08 | 23.79 | 23.89 | 23.89 | -1.50% | 406 |
| Apr 15, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.24% | 15 |
| Apr 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.98% | 156 |
| Apr 11, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 3.41% | 36 |
| Apr 10, 2025 | 23.33 | 23.34 | 23.18 | 23.18 | 23.18 | -1.93% | 11,493 |
| Apr 9, 2025 | 23.47 | 23.63 | 23.47 | 23.63 | 23.63 | 7.06% | 327 |
| Apr 8, 2025 | 23.08 | 23.10 | 22.07 | 22.07 | 22.07 | -1.84% | 3,688 |
| Apr 7, 2025 | 22.57 | 22.57 | 22.39 | 22.49 | 22.49 | -3.86% | 1,252 |
| Apr 4, 2025 | 23.20 | 23.39 | 23.20 | 23.39 | 23.39 | -6.31% | 1,100 |
| Apr 3, 2025 | 25.17 | 25.17 | 24.96 | 24.96 | 24.96 | -2.11% | 206 |
| Apr 2, 2025 | 25.45 | 25.50 | 25.45 | 25.50 | 25.50 | -0.02% | 373 |
| Apr 1, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.60% | 32 |
| Mar 31, 2025 | 25.26 | 25.36 | 25.26 | 25.36 | 25.36 | -0.44% | 3,786 |
| 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 |