Fidelity Fundamental Emerging Markets ETF (FFEM)
BATS: FFEM · Real-Time Price · USD
32.49
+0.20 (0.61%)
At close: Oct 6, 2025, 4:00 PM EDT
32.49
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT
FFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 32.43 | 32.59 | 32.37 | 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 |
| Aug 21, 2025 | 29.19 | 29.20 | 29.18 | 29.18 | 29.09 | -0.06% | 677 |
| Aug 20, 2025 | 29.18 | 29.20 | 29.07 | 29.20 | 29.11 | -0.28% | 2,764 |
| Aug 19, 2025 | 29.50 | 29.50 | 29.25 | 29.28 | 29.19 | -0.91% | 337 |
| Aug 18, 2025 | 29.58 | 29.58 | 29.51 | 29.55 | 29.46 | 0.20% | 1,758 |
| Aug 15, 2025 | 29.50 | 29.50 | 29.49 | 29.49 | 29.40 | -0.07% | 427 |
| Aug 14, 2025 | 29.52 | 29.61 | 29.51 | 29.51 | 29.42 | -1.26% | 2,382 |
| Aug 13, 2025 | 29.91 | 29.91 | 29.85 | 29.89 | 29.80 | 1.61% | 2,736 |
| Aug 12, 2025 | 29.24 | 29.47 | 29.20 | 29.42 | 29.33 | 1.45% | 8,042 |
| Aug 11, 2025 | 29.10 | 29.10 | 29.00 | 29.00 | 28.91 | -0.19% | 1,829 |
| Aug 8, 2025 | 29.05 | 29.11 | 28.99 | 29.05 | 28.96 | -0.07% | 4,094 |
| Aug 7, 2025 | 29.06 | 29.07 | 29.06 | 29.07 | 28.98 | 1.00% | 2,649 |
| Aug 6, 2025 | 28.64 | 28.79 | 28.64 | 28.78 | 28.70 | 0.48% | 842 |
| Aug 5, 2025 | 28.68 | 28.68 | 28.64 | 28.64 | 28.56 | 0.34% | 1,222 |
| Aug 4, 2025 | 28.56 | 28.58 | 28.55 | 28.55 | 28.46 | 0.98% | 982 |
| Aug 1, 2025 | 28.43 | 28.43 | 28.21 | 28.27 | 28.19 | -0.72% | 3,260 |
| Jul 31, 2025 | 28.63 | 28.63 | 28.48 | 28.48 | 28.39 | -0.70% | 3,919 |
| Jul 30, 2025 | 28.81 | 29.55 | 28.68 | 28.68 | 28.59 | -0.76% | 11,560 |
| Jul 29, 2025 | 28.93 | 28.93 | 28.90 | 28.90 | 28.81 | 0.37% | 1,244 |
| Jul 28, 2025 | 28.91 | 28.91 | 28.75 | 28.79 | 28.70 | -0.62% | 6,719 |