Fidelity Fundamental Emerging Markets ETF (FFEM)

BATS: FFEM · Real-Time Price · USD

40.19

-0.57 (-1.39%)

At close: Jul 17, 2026, 4:00 PM EDT

40.04

-0.15 (-0.36%)

After-hours: Jul 17, 2026, 8:00 PM EDT

FFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	39.83	40.49	39.36	40.49	40.49	-0.64%	2,594
Jul 16, 2026	40.97	41.10	40.67	40.75	40.75	-2.40%	15,578
Jul 15, 2026	41.89	41.96	41.23	41.75	41.75	-0.31%	16,732
Jul 14, 2026	41.67	41.96	41.59	41.88	41.88	2.06%	14,663
Jul 13, 2026	41.63	41.63	41.03	41.03	41.03	-3.68%	14,482
Jul 10, 2026	42.22	42.65	42.19	42.60	42.60	-0.12%	9,413
Jul 9, 2026	42.51	42.76	42.48	42.65	42.65	0.67%	9,410
Jul 8, 2026	41.99	42.37	41.48	42.37	42.37	0.67%	10,359
Jul 7, 2026	42.37	42.37	41.76	42.09	42.09	-2.82%	16,291
Jul 6, 2026	43.07	43.37	43.07	43.31	43.31	3.64%	6,872
Jul 2, 2026	42.35	42.64	41.38	41.79	41.79	-1.55%	14,544
Jul 1, 2026	42.62	42.93	42.41	42.45	42.45	-2.72%	11,856
Jun 30, 2026	42.99	43.67	42.99	43.64	43.63	1.51%	12,266
Jun 29, 2026	42.62	43.02	42.08	42.99	42.99	0.22%	19,331
Jun 26, 2026	42.38	43.17	42.31	42.90	42.90	-1.37%	16,341
Jun 25, 2026	43.95	44.07	43.11	43.49	43.49	1.56%	10,260
Jun 24, 2026	42.78	42.96	42.46	42.82	42.82	0.09%	11,777
Jun 23, 2026	42.94	43.29	42.54	42.78	42.78	-5.83%	20,672
Jun 22, 2026	45.53	45.62	45.34	45.43	45.43	0.78%	17,693
Jun 18, 2026	44.73	45.24	44.63	45.08	45.08	3.44%	16,954
Jun 17, 2026	44.39	44.56	43.72	43.75	43.58	0.08%	18,156
Jun 16, 2026	44.20	44.34	43.71	43.71	43.54	-1.92%	10,760
Jun 15, 2026	44.44	44.60	44.27	44.57	44.40	3.40%	34,159
Jun 12, 2026	42.92	43.29	42.88	43.11	42.94	0.42%	14,907
Jun 11, 2026	41.61	42.97	41.43	42.93	42.76	4.68%	9,700
Jun 10, 2026	41.23	41.87	41.00	41.01	40.85	-1.29%	9,929
Jun 9, 2026	42.59	42.66	40.60	41.55	41.39	0.05%	29,879
Jun 8, 2026	41.66	41.85	41.39	41.52	41.36	1.95%	19,598
Jun 5, 2026	42.18	42.18	40.59	40.73	40.57	-6.75%	39,901
Jun 4, 2026	43.34	43.74	43.05	43.68	43.51	-1.53%	17,119
Jun 3, 2026	44.58	44.58	44.07	44.36	44.19	-1.56%	9,993
Jun 2, 2026	44.80	45.14	44.78	45.06	44.89	1.46%	11,099
Jun 1, 2026	43.80	44.66	43.80	44.41	44.24	2.20%	13,951
May 29, 2026	43.47	43.74	43.34	43.45	43.28	-0.43%	10,832
May 28, 2026	43.13	43.65	42.81	43.64	43.47	0.47%	12,843
May 27, 2026	43.74	43.80	43.19	43.44	43.27	0.17%	49,765
May 26, 2026	42.83	43.37	42.83	43.37	43.20	3.62%	13,917
May 22, 2026	41.91	42.23	41.70	41.85	41.69	-0.31%	13,910
May 21, 2026	41.41	42.08	41.41	41.98	41.82	0.81%	7,098
May 20, 2026	40.89	41.68	40.89	41.64	41.48	2.25%	15,242
May 19, 2026	40.49	41.12	40.21	40.73	40.57	-1.29%	12,243
May 18, 2026	41.62	41.65	40.90	41.26	41.10	0.08%	23,825
May 15, 2026	41.38	41.43	40.95	41.23	41.07	-3.68%	19,921
May 14, 2026	42.50	42.87	42.50	42.80	42.63	0.33%	9,697
May 13, 2026	42.14	42.78	42.13	42.66	42.49	1.89%	7,361
May 12, 2026	42.29	42.29	41.22	41.87	41.70	-3.45%	25,697
May 11, 2026	43.28	43.47	43.21	43.36	43.19	0.30%	20,842
May 8, 2026	42.93	43.33	42.86	43.23	43.06	2.07%	30,488
May 7, 2026	42.98	42.98	42.26	42.36	42.19	-0.99%	29,014
May 6, 2026	42.23	42.83	42.23	42.78	42.61	3.50%	18,845