Skip to main content
logo
Fidelity Fundamental Emerging Markets ETF (FFEM)
BATS: FFEM · Real-Time Price · USD
28.12
-0.10 (-0.34%)
Jun 27, 2025, 4:00 PM - Market closed

FFEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 202526.2026.2826.2026.2826.11-0.20%386
May 5, 202526.3326.3326.3326.3326.170.40%41
May 2, 202526.1926.2326.1926.2226.062.99%3,148
May 1, 202525.5625.5625.4625.4625.31-0.08%1,499
Apr 30, 202525.3725.4825.3725.4825.330.20%516
Apr 29, 202525.3925.4825.3925.4325.280.43%2,093
Apr 28, 202525.2725.3225.2225.3225.170.31%296
Apr 25, 202525.1625.2525.1625.2525.090.20%362
Apr 24, 202525.2025.2025.2025.2025.041.26%322
Apr 23, 202525.2125.2124.8824.8824.731.10%475
Apr 22, 202524.6624.6624.6124.6124.462.22%281
Apr 21, 202524.0824.0824.0824.0823.93-0.19%57
Apr 17, 202524.2324.2324.1224.1223.970.95%20,089
Apr 16, 202524.0824.0823.7923.8923.75-1.50%406