Fidelity Global Emerging Markets Fund (ASX:FEMX)
Australia · Delayed Price · Currency is AUD 6.91
-0.13 (-1.85%)
Apr 2, 2026, 3:56 PM AEST
ASX:FEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.09 | 7.20 | 6.90 | 6.91 | 6.91 | -1.85% | 15,777 |
| Apr 1, 2026 | 7.01 | 7.13 | 7.00 | 7.04 | 7.04 | 2.77% | 26,819 |
| Mar 31, 2026 | 6.84 | 6.92 | 6.82 | 6.85 | 6.85 | -1.72% | 32,870 |
| Mar 30, 2026 | 7.03 | 7.03 | 6.88 | 6.97 | 6.97 | -0.85% | 41,026 |
| Mar 27, 2026 | 6.95 | 7.04 | 6.95 | 7.03 | 7.03 | -0.42% | 19,396 |
| Mar 26, 2026 | 7.10 | 7.14 | 7.03 | 7.06 | 7.06 | 0.43% | 9,613 |
| Mar 25, 2026 | 7.01 | 7.09 | 7.00 | 7.03 | 7.03 | 1.01% | 46,550 |
| Mar 24, 2026 | 7.04 | 7.08 | 6.81 | 6.96 | 6.96 | 2.05% | 54,914 |
| Mar 23, 2026 | 6.99 | 6.99 | 6.81 | 6.82 | 6.82 | -3.12% | 56,921 |
| Mar 20, 2026 | 7.05 | 7.08 | 6.97 | 7.04 | 7.04 | -0.14% | 19,572 |
| Mar 19, 2026 | 7.02 | 7.16 | 7.00 | 7.05 | 7.05 | -1.12% | 30,730 |
| Mar 18, 2026 | 7.12 | 7.18 | 7.11 | 7.13 | 7.13 | -0.83% | 21,138 |
| Mar 17, 2026 | 7.12 | 7.19 | 7.11 | 7.19 | 7.19 | 1.99% | 21,445 |
| Mar 16, 2026 | 7.40 | 7.40 | 7.02 | 7.05 | 7.05 | -0.56% | 14,857 |
| Mar 13, 2026 | 7.15 | 7.16 | 6.96 | 7.09 | 7.09 | 0.28% | 30,953 |
| Mar 12, 2026 | 7.20 | 7.20 | 7.07 | 7.07 | 7.07 | -2.75% | 62,029 |
| Mar 11, 2026 | 7.19 | 7.27 | 7.14 | 7.27 | 7.27 | 1.68% | 71,461 |
| Mar 10, 2026 | 7.13 | 7.17 | 7.05 | 7.15 | 7.15 | 4.08% | 24,927 |
| Mar 9, 2026 | 7.23 | 7.23 | 6.87 | 6.87 | 6.87 | -4.98% | 237,763 |
| Mar 6, 2026 | 7.19 | 7.25 | 7.00 | 7.23 | 7.23 | -0.41% | 29,013 |
| Mar 5, 2026 | 7.00 | 7.36 | 7.00 | 7.26 | 7.26 | 1.97% | 68,195 |
| Mar 4, 2026 | 7.33 | 7.33 | 7.12 | 7.12 | 7.12 | -4.04% | 45,953 |
| Mar 3, 2026 | 7.57 | 7.57 | 7.40 | 7.42 | 7.42 | -2.24% | 19,759 |
| Mar 2, 2026 | 7.66 | 7.67 | 7.58 | 7.59 | 7.59 | -0.91% | 21,871 |
| Feb 27, 2026 | 7.70 | 7.70 | 7.61 | 7.66 | 7.66 | -0.13% | 79,732 |
| Feb 26, 2026 | 7.72 | 7.73 | 7.67 | 7.67 | 7.67 | -0.65% | 51,903 |
| Feb 25, 2026 | 7.72 | 7.73 | 7.68 | 7.72 | 7.72 | 1.45% | 51,773 |
| Feb 24, 2026 | 7.64 | 7.74 | 7.56 | 7.61 | 7.61 | - | 99,760 |
| Feb 23, 2026 | 7.56 | 7.66 | 7.53 | 7.61 | 7.61 | 0.26% | 58,851 |
| Feb 20, 2026 | 7.58 | 7.59 | 7.52 | 7.59 | 7.59 | -0.13% | 30,959 |
| Feb 19, 2026 | 7.59 | 7.60 | 7.55 | 7.60 | 7.60 | 1.47% | 48,291 |
| Feb 18, 2026 | 7.52 | 7.53 | 7.45 | 7.49 | 7.49 | 0.81% | 41,423 |
| Feb 17, 2026 | 7.55 | 7.55 | 7.43 | 7.43 | 7.43 | -1.33% | 37,872 |
| Feb 16, 2026 | 7.51 | 7.53 | 7.44 | 7.53 | 7.53 | 0.40% | 37,011 |
| Feb 13, 2026 | 7.49 | 7.50 | 7.41 | 7.50 | 7.50 | 0.27% | 73,938 |
| Feb 12, 2026 | 7.47 | 7.50 | 7.44 | 7.48 | 7.48 | 0.27% | 18,808 |
| Feb 11, 2026 | 7.49 | 7.49 | 7.42 | 7.46 | 7.46 | 0.54% | 22,811 |
| Feb 10, 2026 | 7.50 | 7.51 | 7.34 | 7.42 | 7.42 | -1.07% | 40,431 |
| Feb 9, 2026 | 7.40 | 7.55 | 7.40 | 7.50 | 7.50 | 1.35% | 11,783 |
| Feb 6, 2026 | 7.37 | 7.41 | 7.31 | 7.40 | 7.40 | -0.13% | 76,091 |
| Feb 5, 2026 | 7.35 | 7.41 | 7.28 | 7.41 | 7.41 | 0.14% | 30,323 |
| Feb 4, 2026 | 7.36 | 7.41 | 7.31 | 7.40 | 7.40 | 0.82% | 37,288 |
| Feb 3, 2026 | 7.15 | 7.38 | 7.15 | 7.34 | 7.34 | 2.09% | 52,312 |
| Feb 2, 2026 | 7.44 | 7.44 | 7.15 | 7.19 | 7.19 | -3.36% | 116,776 |
| Jan 30, 2026 | 7.47 | 7.47 | 7.26 | 7.44 | 7.44 | 0.40% | 86,541 |
| Jan 29, 2026 | 7.36 | 7.48 | 7.30 | 7.41 | 7.41 | 0.68% | 132,575 |
| Jan 28, 2026 | 7.50 | 7.50 | 7.25 | 7.36 | 7.36 | -0.27% | 575,053 |
| Jan 27, 2026 | 7.32 | 7.39 | 7.00 | 7.38 | 7.38 | 0.82% | 249,913 |
| Jan 23, 2026 | 7.40 | 7.51 | 7.22 | 7.32 | 7.32 | -1.61% | 1,628,621 |
| Jan 22, 2026 | 7.42 | 7.48 | 7.41 | 7.44 | 7.44 | 0.68% | 36,923 |