Fidelity Global Emerging Markets Fund (ASX:FEMX)
Australia · Delayed Price · Currency is AUD 6.79
-0.07 (-1.02%)
Aug 27, 2025, 4:10 PM AEST
ASX:FEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 6.83 | 6.84 | 6.79 | 6.79 | 6.79 | -1.02% | 44,853 |
| Aug 26, 2025 | 6.86 | 6.89 | 6.83 | 6.86 | 6.86 | - | 19,248 |
| Aug 25, 2025 | 6.81 | 6.90 | 6.81 | 6.86 | 6.86 | 0.73% | 12,384 |
| Aug 22, 2025 | 6.80 | 6.83 | 6.79 | 6.81 | 6.81 | -0.15% | 38,315 |
| Aug 21, 2025 | 6.81 | 6.83 | 6.78 | 6.82 | 6.82 | 1.34% | 11,304 |
| Aug 20, 2025 | 6.78 | 6.79 | 6.73 | 6.73 | 6.73 | -1.32% | 57,981 |
| Aug 19, 2025 | 6.75 | 6.83 | 6.75 | 6.82 | 6.82 | 0.89% | 25,337 |
| Aug 18, 2025 | 6.76 | 6.78 | 6.73 | 6.76 | 6.76 | - | 19,134 |
| Aug 15, 2025 | 6.73 | 6.76 | 6.73 | 6.76 | 6.76 | 0.30% | 10,974 |
| Aug 14, 2025 | 6.71 | 6.74 | 6.71 | 6.74 | 6.74 | 0.60% | 9,082 |
| Aug 13, 2025 | 6.69 | 6.70 | 6.67 | 6.70 | 6.70 | 0.60% | 6,620 |
| Aug 12, 2025 | 6.60 | 6.66 | 6.60 | 6.66 | 6.66 | 0.91% | 8,575 |
| Aug 11, 2025 | 6.61 | 6.63 | 6.59 | 6.60 | 6.60 | -0.15% | 10,047 |
| Aug 8, 2025 | 6.60 | 6.63 | 6.60 | 6.61 | 6.61 | - | 2,973 |
| Aug 7, 2025 | 6.57 | 6.63 | 6.57 | 6.61 | 6.61 | 0.76% | 55,800 |
| Aug 6, 2025 | 6.60 | 6.60 | 6.56 | 6.56 | 6.56 | -0.61% | 4,644 |
| Aug 5, 2025 | 6.59 | 6.62 | 6.58 | 6.60 | 6.60 | 1.23% | 47,012 |
| Aug 4, 2025 | 6.49 | 6.52 | 6.47 | 6.52 | 6.52 | -0.76% | 23,051 |
| Aug 1, 2025 | 6.55 | 6.58 | 6.55 | 6.57 | 6.57 | -0.45% | 8,142 |
| Jul 31, 2025 | 6.63 | 6.65 | 6.59 | 6.60 | 6.60 | -0.30% | 31,421 |
| Jul 30, 2025 | 6.63 | 6.65 | 6.61 | 6.62 | 6.62 | 0.76% | 27,631 |
| Jul 29, 2025 | 6.59 | 6.60 | 6.57 | 6.57 | 6.57 | -0.45% | 27,338 |
| Jul 28, 2025 | 6.65 | 6.65 | 6.59 | 6.60 | 6.60 | -0.15% | 75,776 |
| Jul 25, 2025 | 6.62 | 6.63 | 6.60 | 6.61 | 6.61 | -0.15% | 21,838 |
| Jul 24, 2025 | 6.65 | 6.65 | 6.62 | 6.62 | 6.62 | -0.15% | 35,654 |
| Jul 23, 2025 | 6.60 | 6.63 | 6.58 | 6.63 | 6.63 | 0.30% | 21,728 |
| Jul 22, 2025 | 6.60 | 6.64 | 6.60 | 6.61 | 6.61 | 0.46% | 24,088 |
| Jul 21, 2025 | 6.58 | 6.60 | 6.56 | 6.58 | 6.58 | - | 27,442 |
| Jul 18, 2025 | 6.60 | 6.61 | 6.57 | 6.58 | 6.58 | 0.15% | 37,917 |
| Jul 17, 2025 | 6.52 | 6.57 | 6.52 | 6.57 | 6.57 | - | 40,364 |
| Jul 16, 2025 | 6.46 | 6.57 | 6.46 | 6.57 | 6.57 | 1.70% | 30,062 |
| Jul 15, 2025 | 6.47 | 6.49 | 6.38 | 6.46 | 6.46 | 0.47% | 55,380 |
| Jul 14, 2025 | 6.47 | 6.47 | 6.42 | 6.43 | 6.43 | -0.62% | 41,631 |
| Jul 11, 2025 | 6.45 | 6.52 | 6.45 | 6.47 | 6.47 | -0.15% | 10,089 |
| Jul 10, 2025 | 6.50 | 6.51 | 6.47 | 6.48 | 6.48 | -0.31% | 24,316 |
| Jul 9, 2025 | 6.53 | 6.54 | 6.50 | 6.50 | 6.50 | -0.15% | 35,281 |
| Jul 8, 2025 | 6.53 | 6.67 | 6.50 | 6.51 | 6.51 | 0.15% | 71,388 |
| Jul 7, 2025 | 6.48 | 6.51 | 6.48 | 6.50 | 6.50 | 0.31% | 56,218 |
| Jul 4, 2025 | 6.50 | 6.57 | 6.47 | 6.48 | 6.48 | -0.31% | 127,268 |
| Jul 3, 2025 | 6.52 | 6.52 | 6.49 | 6.50 | 6.50 | 0.78% | 105,619 |
| Jul 2, 2025 | 6.51 | 6.51 | 6.44 | 6.45 | 6.45 | -0.46% | 35,096 |
| Jul 1, 2025 | 6.59 | 6.66 | 6.46 | 6.48 | 6.48 | -1.22% | 98,853 |
| Jun 30, 2025 | 6.57 | 6.59 | 6.55 | 6.56 | 6.45 | -0.15% | 73,531 |
| Jun 27, 2025 | 6.40 | 6.59 | 6.40 | 6.57 | 6.46 | 0.46% | 69,256 |
| Jun 26, 2025 | 6.54 | 6.56 | 6.52 | 6.54 | 6.43 | -0.76% | 17,818 |
| Jun 25, 2025 | 6.56 | 6.59 | 6.55 | 6.59 | 6.48 | 0.15% | 9,319 |
| Jun 24, 2025 | 6.50 | 6.60 | 6.50 | 6.58 | 6.47 | 0.61% | 10,772 |
| Jun 23, 2025 | 6.50 | 6.54 | 6.47 | 6.54 | 6.43 | 0.93% | 4,513 |
| Jun 20, 2025 | 6.47 | 6.50 | 6.44 | 6.48 | 6.37 | - | 8,453 |
| Jun 19, 2025 | 6.49 | 6.57 | 6.46 | 6.48 | 6.37 | -0.15% | 19,106 |