Fidelity Fundamental Emerging Markets ETF (FFEM)
BATS: FFEM · Real-Time Price · USD
25.05
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
FFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.30% | 77 |
| Dec 19, 2024 | 24.88 | 24.88 | 24.53 | 24.53 | 24.49 | 0.46% | 110 |
| Dec 18, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.38 | -2.53% | 102 |
| Dec 17, 2024 | 25.10 | 25.10 | 24.93 | 25.05 | 25.01 | -0.28% | 707 |
| Dec 16, 2024 | 25.32 | 25.32 | 25.12 | 25.12 | 25.08 | -0.50% | 478 |
| Dec 13, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.21 | 0.05% | 108 |
| Dec 12, 2024 | 25.31 | 25.31 | 25.23 | 25.23 | 25.19 | -0.65% | 100 |
| Dec 11, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.36 | 0.44% | 33 |
| Dec 10, 2024 | 25.37 | 25.37 | 25.29 | 25.29 | 25.25 | -1.90% | 269 |
| Dec 9, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.74 | 2.49% | 106 |
| Dec 6, 2024 | 25.18 | 25.18 | 25.15 | 25.15 | 25.11 | -0.21% | 301 |
| Dec 5, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.17 | 0.71% | 1 |
| Dec 4, 2024 | 24.89 | 25.04 | 24.89 | 25.03 | 24.99 | 0.57% | 889 |
| Dec 3, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.85 | 0.16% | 98 |
| Dec 2, 2024 | 25.33 | 25.33 | 24.85 | 24.85 | 24.81 | 0.24% | 563 |
| Nov 29, 2024 | 24.56 | 24.79 | 24.56 | 24.79 | 24.75 | -0.24% | 10,255 |
| Nov 27, 2024 | 24.94 | 24.94 | 24.85 | 24.85 | 24.81 | -0.10% | 1,990 |
| Nov 26, 2024 | 27.38 | 27.38 | 24.86 | 24.87 | 24.83 | -0.48% | 6,750 |
| Nov 25, 2024 | 25.00 | 25.00 | 24.99 | 24.99 | 24.95 | 0.52% | 168 |
| Nov 22, 2024 | 25.00 | 25.00 | 24.80 | 24.86 | 24.82 | -0.16% | 400,926 |