Fidelity Fundamental Emerging Markets ETF (FFEM)
BATS: FFEM · Real-Time Price · USD
33.20
-0.03 (-0.09%)
Oct 31, 2025, 4:00 PM EDT - Market closed
FFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 33.20 | 33.31 | 33.14 | 33.20 | 33.20 | -0.09% | 6,663 |
| Oct 30, 2025 | 33.38 | 33.42 | 33.23 | 33.23 | 33.23 | -1.24% | 5,115 |
| Oct 29, 2025 | 33.73 | 33.81 | 33.64 | 33.65 | 33.65 | 0.70% | 1,960 |
| Oct 28, 2025 | 33.27 | 33.47 | 33.23 | 33.41 | 33.41 | -0.19% | 7,025 |
| Oct 27, 2025 | 33.58 | 33.58 | 33.30 | 33.48 | 33.48 | 1.23% | 10,904 |
| Oct 24, 2025 | 32.95 | 33.09 | 32.95 | 33.07 | 33.07 | 1.03% | 6,816 |
| Oct 23, 2025 | 32.58 | 32.81 | 32.56 | 32.73 | 32.73 | 0.47% | 4,486 |
| Oct 22, 2025 | 32.49 | 32.64 | 32.31 | 32.58 | 32.58 | 0.14% | 7,937 |
| Oct 21, 2025 | 32.68 | 32.68 | 32.54 | 32.54 | 32.54 | -0.80% | 8,717 |
| Oct 20, 2025 | 32.66 | 32.87 | 32.66 | 32.80 | 32.80 | 1.32% | 11,195 |
| Oct 17, 2025 | 32.12 | 32.39 | 32.12 | 32.37 | 32.37 | 0.17% | 728 |
| Oct 16, 2025 | 32.56 | 32.57 | 32.27 | 32.32 | 32.32 | 0.56% | 13,754 |
| Oct 15, 2025 | 32.13 | 32.24 | 32.06 | 32.14 | 32.14 | 2.01% | 5,291 |
| Oct 14, 2025 | 31.27 | 31.73 | 31.21 | 31.50 | 31.50 | -0.98% | 1,409 |
| Oct 13, 2025 | 31.69 | 31.86 | 31.69 | 31.82 | 31.82 | 3.23% | 4,134 |
| Oct 10, 2025 | 32.11 | 32.14 | 30.76 | 30.82 | 30.82 | -3.97% | 6,156 |
| Oct 9, 2025 | 32.48 | 32.48 | 32.10 | 32.10 | 32.10 | -1.26% | 6,638 |
| Oct 8, 2025 | 32.35 | 32.53 | 32.34 | 32.51 | 32.51 | 0.89% | 9,784 |
| Oct 7, 2025 | 32.63 | 32.63 | 32.19 | 32.22 | 32.22 | -0.83% | 52,592 |
| Oct 6, 2025 | 32.43 | 32.59 | 32.37 | 32.49 | 32.49 | 0.61% | 11,927 |
| Oct 3, 2025 | 32.33 | 32.33 | 32.20 | 32.29 | 32.29 | 0.63% | 3,107 |
| Oct 2, 2025 | 32.28 | 32.28 | 32.04 | 32.09 | 32.09 | 0.68% | 3,508 |
| Oct 1, 2025 | 31.88 | 31.96 | 31.82 | 31.88 | 31.88 | 0.68% | 3,063 |
| Sep 30, 2025 | 31.60 | 31.68 | 31.54 | 31.66 | 31.66 | 0.34% | 33,874 |
| Sep 29, 2025 | 31.67 | 31.80 | 31.49 | 31.55 | 31.55 | 1.12% | 7,230 |
| Sep 26, 2025 | 30.96 | 31.21 | 30.96 | 31.20 | 31.20 | -0.32% | 1,003 |
| Sep 25, 2025 | 31.20 | 31.36 | 31.20 | 31.30 | 31.30 | -0.66% | 7,389 |
| Sep 24, 2025 | 31.60 | 31.63 | 31.45 | 31.51 | 31.51 | 0.01% | 8,221 |
| Sep 23, 2025 | 31.70 | 31.70 | 31.48 | 31.51 | 31.51 | 0.29% | 1,439 |
| Sep 22, 2025 | 31.34 | 31.48 | 31.31 | 31.42 | 31.42 | 0.38% | 3,421 |
| Sep 19, 2025 | 31.23 | 31.33 | 31.23 | 31.30 | 31.30 | -0.56% | 2,506 |
| Sep 18, 2025 | 31.48 | 31.53 | 31.34 | 31.47 | 31.38 | -0.50% | 1,991 |
| Sep 17, 2025 | 31.59 | 31.67 | 31.57 | 31.63 | 31.54 | 0.91% | 2,554 |
| Sep 16, 2025 | 31.21 | 31.40 | 31.21 | 31.35 | 31.25 | 1.15% | 980 |
| Sep 15, 2025 | 30.99 | 31.06 | 30.85 | 30.99 | 30.90 | 0.69% | 5,805 |
| Sep 12, 2025 | 30.73 | 30.84 | 30.70 | 30.78 | 30.69 | 0.07% | 4,473 |
| Sep 11, 2025 | 30.64 | 30.76 | 30.64 | 30.76 | 30.67 | 1.44% | 3,665 |
| Sep 10, 2025 | 30.41 | 30.51 | 30.32 | 30.32 | 30.23 | 0.51% | 9,617 |
| Sep 9, 2025 | 30.13 | 30.17 | 30.13 | 30.17 | 30.08 | 0.39% | 3,495 |
| Sep 8, 2025 | 29.94 | 30.05 | 29.90 | 30.05 | 29.96 | 1.10% | 895 |
| Sep 5, 2025 | 29.89 | 29.89 | 29.63 | 29.72 | 29.63 | 1.34% | 28,838 |
| Sep 4, 2025 | 29.26 | 29.37 | 29.20 | 29.33 | 29.24 | -0.38% | 7,781 |
| Sep 3, 2025 | 29.44 | 29.50 | 29.38 | 29.44 | 29.35 | 0.52% | 1,587 |
| Sep 2, 2025 | 29.09 | 29.29 | 29.09 | 29.29 | 29.20 | -0.22% | 1,132 |
| Aug 29, 2025 | 29.31 | 29.37 | 29.31 | 29.35 | 29.26 | -0.25% | 497 |
| Aug 28, 2025 | 29.37 | 29.48 | 29.37 | 29.42 | 29.34 | 0.38% | 931 |
| Aug 27, 2025 | 29.15 | 29.31 | 29.05 | 29.31 | 29.23 | -0.67% | 3,083 |
| Aug 26, 2025 | 29.51 | 29.56 | 29.49 | 29.51 | 29.42 | -0.09% | 669 |
| Aug 25, 2025 | 29.78 | 29.79 | 29.54 | 29.54 | 29.45 | -0.50% | 6,857 |
| Aug 22, 2025 | 29.60 | 29.69 | 29.60 | 29.69 | 29.60 | 1.75% | 589 |