Fidelity Global Emerging Markets Fund (ASX:FEMX)
Australia · Delayed Price · Currency is AUD 7.40
+0.02 (0.27%)
Sep 23, 2026, 1:59 PM AEST
ASX:FEMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.40 | 7.44 | 7.38 | 7.39 | - | 0.07% | 11,483 |
| Sep 22, 2026 | 7.40 | 7.43 | 7.35 | 7.38 | 7.38 | 1.51% | 38,355 |
| Sep 21, 2026 | 7.27 | 7.30 | 7.27 | 7.27 | 7.27 | -0.14% | 39,165 |
| Sep 18, 2026 | 7.24 | 7.28 | 7.23 | 7.28 | 7.28 | 1.39% | 86,681 |
| Sep 17, 2026 | 7.05 | 7.24 | 7.00 | 7.18 | 7.18 | -0.14% | 38,354 |
| Sep 16, 2026 | 7.19 | 7.20 | 7.14 | 7.19 | 7.19 | -0.42% | 979,875 |
| Sep 15, 2026 | 7.26 | 7.29 | 7.18 | 7.22 | 7.22 | -0.41% | 701,986 |
| Sep 14, 2026 | 7.23 | 7.27 | 7.21 | 7.25 | 7.25 | -0.14% | 62,010 |
| Sep 11, 2026 | 7.24 | 7.26 | 7.21 | 7.26 | 7.26 | -0.27% | 24,480 |
| Sep 10, 2026 | 7.31 | 7.40 | 7.25 | 7.28 | 7.28 | -0.41% | 63,204 |
| Sep 9, 2026 | 7.35 | 7.38 | 7.31 | 7.31 | 7.31 | -0.68% | 23,495 |
| Sep 8, 2026 | 7.41 | 7.44 | 7.34 | 7.36 | 7.36 | -0.14% | 69,207 |
| Sep 7, 2026 | 7.39 | 7.40 | 7.35 | 7.37 | 7.37 | 0.27% | 21,404 |
| Sep 4, 2026 | 7.35 | 7.38 | 7.31 | 7.35 | 7.35 | 0.82% | 31,866 |
| Sep 3, 2026 | 7.32 | 7.35 | 7.27 | 7.29 | 7.29 | 0.28% | 18,841 |
| Sep 2, 2026 | 7.04 | 7.35 | 7.04 | 7.27 | 7.27 | -1.89% | 71,970 |
| Sep 1, 2026 | 7.33 | 7.41 | 7.32 | 7.41 | 7.41 | 1.23% | 45,634 |
| Aug 31, 2026 | 7.34 | 7.34 | 7.27 | 7.32 | 7.32 | -0.54% | 15,244 |
| Aug 28, 2026 | 7.36 | 7.37 | 7.32 | 7.36 | 7.36 | - | 78,786 |
| Aug 27, 2026 | 7.42 | 7.43 | 7.36 | 7.36 | 7.36 | -0.81% | 52,212 |
| Aug 26, 2026 | 7.41 | 7.42 | 7.37 | 7.42 | 7.42 | 1.37% | 10,011 |
| Aug 25, 2026 | 7.30 | 7.32 | 7.28 | 7.32 | 7.32 | - | 35,586 |
| Aug 24, 2026 | 7.43 | 7.43 | 7.32 | 7.32 | 7.32 | -1.21% | 84,929 |
| Aug 21, 2026 | 7.37 | 7.42 | 7.37 | 7.41 | 7.41 | 0.54% | 160,576 |
| Aug 20, 2026 | 7.35 | 7.39 | 7.35 | 7.37 | 7.37 | 0.96% | 21,403 |
| Aug 19, 2026 | 7.29 | 7.33 | 7.25 | 7.30 | 7.30 | -0.27% | 18,732 |
| Aug 18, 2026 | 7.39 | 7.40 | 7.31 | 7.32 | 7.32 | -1.35% | 31,761 |
| Aug 17, 2026 | 7.40 | 7.42 | 7.35 | 7.42 | 7.42 | 0.27% | 65,665 |
| Aug 14, 2026 | 7.46 | 7.47 | 7.40 | 7.40 | 7.40 | -0.40% | 31,458 |
| Aug 13, 2026 | 7.41 | 7.48 | 7.41 | 7.43 | 7.43 | 0.54% | 33,168 |
| Aug 12, 2026 | 7.38 | 7.43 | 7.38 | 7.39 | 7.39 | -0.67% | 23,374 |
| Aug 11, 2026 | 7.41 | 7.45 | 7.41 | 7.44 | 7.44 | - | 17,482 |
| Aug 10, 2026 | 7.43 | 7.44 | 7.40 | 7.44 | 7.44 | 0.81% | 9,277 |
| Aug 7, 2026 | 7.41 | 7.43 | 7.36 | 7.38 | 7.38 | 0.14% | 13,780 |
| Aug 6, 2026 | 7.46 | 7.49 | 7.37 | 7.37 | 7.37 | -1.60% | 34,958 |
| Aug 5, 2026 | 7.41 | 7.50 | 7.41 | 7.49 | 7.49 | 1.63% | 51,761 |
| Aug 4, 2026 | 7.44 | 7.44 | 7.32 | 7.37 | 7.37 | 0.14% | 27,460 |
| Aug 3, 2026 | 7.38 | 7.38 | 7.33 | 7.36 | 7.36 | -0.54% | 18,082 |
| Jul 31, 2026 | 7.34 | 7.41 | 7.32 | 7.40 | 7.40 | 2.92% | 23,263 |
| Jul 30, 2026 | 7.21 | 7.27 | 7.17 | 7.19 | 7.19 | 0.42% | 104,626 |
| Jul 29, 2026 | 7.20 | 7.24 | 7.10 | 7.16 | 7.16 | 0.70% | 78,455 |
| Jul 28, 2026 | 7.25 | 7.25 | 7.11 | 7.11 | 7.11 | -1.80% | 17,286 |
| Jul 27, 2026 | 7.21 | 7.24 | 7.14 | 7.24 | 7.24 | 1.12% | 61,821 |
| Jul 24, 2026 | 7.25 | 7.25 | 7.15 | 7.16 | 7.16 | -1.92% | 14,125 |
| Jul 23, 2026 | 7.28 | 7.32 | 7.25 | 7.30 | 7.30 | 0.97% | 43,130 |
| Jul 22, 2026 | 7.34 | 7.35 | 7.23 | 7.23 | 7.23 | -0.41% | 13,650 |
| Jul 21, 2026 | 7.16 | 7.28 | 7.13 | 7.26 | 7.26 | 1.68% | 71,610 |
| Jul 20, 2026 | 7.21 | 7.21 | 7.11 | 7.14 | 7.14 | 0.14% | 16,942 |
| Jul 17, 2026 | 7.23 | 7.23 | 7.10 | 7.13 | 7.13 | -2.19% | 11,642 |
| Jul 16, 2026 | 7.42 | 7.42 | 7.26 | 7.29 | 7.29 | -0.95% | 16,107 |