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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 25, 2025 | 27.92 | 27.96 | 27.92 | 27.96 | 27.96 | -0.01% | 665 |
Jun 24, 2025 | 27.60 | 27.96 | 27.60 | 27.96 | 27.96 | 2.79% | 1,391 |
Jun 23, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.70% | 92 |
Jun 20, 2025 | 27.30 | 27.30 | 27.01 | 27.01 | 27.01 | -1.47% | 397 |
Jun 18, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.25 | 0.22% | 15 |
Jun 17, 2025 | 27.49 | 27.49 | 27.36 | 27.36 | 27.19 | -1.41% | 282 |
Jun 16, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.58 | 1.16% | 254 |
Jun 13, 2025 | 27.44 | 27.45 | 27.35 | 27.43 | 27.26 | -1.81% | 908 |
Jun 12, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.76 | 0.19% | 4 |
Jun 11, 2025 | 28.00 | 28.00 | 27.88 | 27.88 | 27.71 | 0.29% | 788 |
Jun 10, 2025 | 27.67 | 27.80 | 27.67 | 27.80 | 27.63 | 0.83% | 1,321 |
Jun 9, 2025 | 27.58 | 27.58 | 27.57 | 27.57 | 27.40 | 0.70% | 1,131 |
Jun 6, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.21 | 0.43% | 8 |
Jun 5, 2025 | 27.36 | 27.36 | 27.23 | 27.26 | 27.09 | 0.46% | 2,617 |
Jun 4, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 26.97 | 1.28% | 121 |
Jun 3, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.63 | 0.21% | 250 |
Jun 2, 2025 | 26.55 | 26.74 | 26.55 | 26.74 | 26.57 | 0.77% | 375 |
May 30, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.37 | -1.28% | 83 |
May 29, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.71 | 0.27% | 142 |
May 28, 2025 | 26.87 | 26.90 | 26.80 | 26.80 | 26.64 | -0.45% | 4,487 |
May 27, 2025 | 26.91 | 26.92 | 26.90 | 26.92 | 26.76 | -0.38% | 2,299 |
May 23, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.86 | 0.24% | 64 |
May 22, 2025 | 26.95 | 26.96 | 26.95 | 26.96 | 26.80 | -0.31% | 199 |
May 21, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.88 | -0.25% | 11 |
May 20, 2025 | 27.09 | 27.11 | 27.09 | 27.11 | 26.95 | -0.08% | 390 |
May 19, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 26.97 | 0.23% | 119 |
May 16, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 26.91 | 0.04% | 42 |
May 15, 2025 | 27.00 | 27.09 | 27.00 | 27.06 | 26.89 | -0.26% | 1,993 |
May 14, 2025 | 27.16 | 27.16 | 27.13 | 27.13 | 26.97 | 0.61% | 354 |
May 13, 2025 | 27.02 | 27.03 | 26.94 | 26.97 | 26.80 | 0.61% | 1,206 |
May 12, 2025 | 26.77 | 26.80 | 26.77 | 26.80 | 26.64 | 2.55% | 2,434 |
May 9, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 25.98 | 0.56% | 98 |
May 8, 2025 | 26.16 | 26.16 | 25.99 | 25.99 | 25.83 | -0.15% | 163 |
May 7, 2025 | 26.03 | 26.03 | 25.96 | 26.03 | 25.87 | -0.93% | 593 |
May 6, 2025 | 26.20 | 26.28 | 26.20 | 26.28 | 26.11 | -0.20% | 386 |
May 5, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.17 | 0.40% | 41 |
May 2, 2025 | 26.19 | 26.23 | 26.19 | 26.22 | 26.06 | 2.99% | 3,148 |
May 1, 2025 | 25.56 | 25.56 | 25.46 | 25.46 | 25.31 | -0.08% | 1,499 |
Apr 30, 2025 | 25.37 | 25.48 | 25.37 | 25.48 | 25.33 | 0.20% | 516 |
Apr 29, 2025 | 25.39 | 25.48 | 25.39 | 25.43 | 25.28 | 0.43% | 2,093 |
Apr 28, 2025 | 25.27 | 25.32 | 25.22 | 25.32 | 25.17 | 0.31% | 296 |
Apr 25, 2025 | 25.16 | 25.25 | 25.16 | 25.25 | 25.09 | 0.20% | 362 |
Apr 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.04 | 1.26% | 322 |
Apr 23, 2025 | 25.21 | 25.21 | 24.88 | 24.88 | 24.73 | 1.10% | 475 |
Apr 22, 2025 | 24.66 | 24.66 | 24.61 | 24.61 | 24.46 | 2.22% | 281 |
Apr 21, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.93 | -0.19% | 57 |
Apr 17, 2025 | 24.23 | 24.23 | 24.12 | 24.12 | 23.97 | 0.95% | 20,089 |
Apr 16, 2025 | 24.08 | 24.08 | 23.79 | 23.89 | 23.75 | -1.50% | 406 |