Fidelity Global Emerging Markets Fund (ASX:FEMX)
Australia · Delayed Price · Currency is AUD 7.39
+0.07 (0.96%)
Sep 1, 2026, 2:45 PM AEST
ASX:FEMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 7.32 | 7.38 | 7.30 | 7.36 | 7.36 | 1.66% | 47,893 |
| Jul 14, 2026 | 7.27 | 7.29 | 7.14 | 7.24 | 7.24 | -0.69% | 52,408 |
| Jul 13, 2026 | 7.44 | 7.45 | 7.27 | 7.29 | 7.29 | -1.88% | 21,957 |
| Jul 10, 2026 | 7.40 | 7.53 | 7.40 | 7.43 | 7.43 | 1.09% | 32,851 |
| Jul 9, 2026 | 7.43 | 7.44 | 7.32 | 7.35 | 7.35 | -0.94% | 4,419 |
| Jul 8, 2026 | 7.37 | 7.46 | 7.35 | 7.42 | 7.42 | 0.27% | 31,406 |
| Jul 7, 2026 | 7.53 | 7.53 | 7.37 | 7.40 | 7.40 | -1.46% | 60,365 |
| Jul 6, 2026 | 7.56 | 7.58 | 7.49 | 7.51 | 7.51 | 0.13% | 10,670 |
| Jul 3, 2026 | 7.50 | 7.51 | 7.33 | 7.50 | 7.50 | 1.21% | 34,173 |
| Jul 2, 2026 | 7.52 | 7.52 | 7.37 | 7.41 | 7.41 | -1.46% | 32,953 |
| Jul 1, 2026 | 8.26 | 8.26 | 7.48 | 7.52 | 7.52 | -0.53% | 33,141 |
| Jun 30, 2026 | 8.26 | 8.30 | 8.22 | 8.26 | 7.56 | 0.49% | 19,006 |
| Jun 29, 2026 | 8.20 | 8.40 | 8.13 | 8.22 | 7.52 | 1.11% | 36,449 |
| Jun 26, 2026 | 8.23 | 8.24 | 8.05 | 8.13 | 7.44 | -2.28% | 29,833 |
| Jun 25, 2026 | 8.30 | 8.41 | 8.26 | 8.32 | 7.62 | 1.59% | 7,871 |
| Jun 24, 2026 | 8.18 | 8.31 | 8.08 | 8.19 | 7.50 | -0.24% | 88,776 |
| Jun 23, 2026 | 8.37 | 8.37 | 8.18 | 8.21 | 7.51 | -1.08% | 12,613 |