Fidelity Global Emerging Markets Fund (ASX:FEMX)
Australia · Delayed Price · Currency is AUD 6.79
-0.04 (-0.59%)
Oct 30, 2026, 3:07 PM AEDT
ASX:FEMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.83 | 6.84 | 6.75 | 6.79 | 6.79 | -0.59% | 98,352 |
| Oct 29, 2026 | 6.92 | 6.94 | 6.82 | 6.83 | 6.83 | -1.44% | 35,698 |
| Oct 28, 2026 | 6.88 | 6.93 | 6.88 | 6.93 | 6.93 | 1.32% | 51,596 |
| Oct 27, 2026 | 6.88 | 6.89 | 6.83 | 6.84 | 6.84 | -2.56% | 77,725 |
| Oct 26, 2026 | 7.05 | 7.05 | 7.00 | 7.02 | 7.02 | - | 57,453 |
| Oct 23, 2026 | 7.03 | 7.03 | 6.97 | 7.02 | 7.02 | -0.43% | 56,885 |
| Oct 22, 2026 | 7.14 | 7.17 | 7.02 | 7.05 | 7.05 | -1.40% | 133,647 |
| Oct 21, 2026 | 7.20 | 7.24 | 7.15 | 7.15 | 7.15 | -0.14% | 110,607 |
| Oct 20, 2026 | 7.21 | 7.21 | 7.16 | 7.16 | 7.16 | -0.69% | 76,237 |
| Oct 19, 2026 | 7.22 | 7.25 | 7.18 | 7.21 | 7.21 | -1.37% | 161,572 |
| Oct 16, 2026 | 7.30 | 7.33 | 7.29 | 7.31 | 7.31 | 1.81% | 96,608 |
| Oct 15, 2026 | 7.25 | 7.25 | 7.14 | 7.18 | 7.18 | -2.45% | 293,636 |
| Oct 14, 2026 | 7.32 | 7.38 | 7.32 | 7.36 | 7.36 | - | 13,560 |
| Oct 13, 2026 | 7.44 | 7.44 | 7.33 | 7.36 | 7.36 | -1.08% | 12,898 |
| Oct 12, 2026 | 7.42 | 7.46 | 7.42 | 7.44 | 7.44 | 0.95% | 35,704 |
| Oct 9, 2026 | 7.36 | 7.40 | 7.33 | 7.37 | 7.37 | -0.41% | 9,821 |
| Oct 8, 2026 | 7.45 | 7.47 | 7.40 | 7.40 | 7.40 | -0.94% | 183,566 |
| Oct 7, 2026 | 7.51 | 7.53 | 7.47 | 7.47 | 7.47 | -0.13% | 36,316 |
| Oct 6, 2026 | 7.60 | 7.60 | 7.48 | 7.48 | 7.48 | 0.54% | 54,052 |
| Oct 5, 2026 | 7.42 | 7.47 | 7.42 | 7.44 | 7.44 | 0.95% | 30,806 |
| Oct 2, 2026 | 7.39 | 7.41 | 7.36 | 7.37 | 7.37 | -0.41% | 7,399 |
| Oct 1, 2026 | 7.38 | 7.40 | 7.36 | 7.40 | 7.40 | 0.41% | 2,186 |
| Sep 30, 2026 | 7.23 | 7.41 | 7.23 | 7.37 | 7.37 | 0.96% | 38,048 |
| Sep 29, 2026 | 7.34 | 7.34 | 7.25 | 7.30 | 7.30 | -0.54% | 18,483 |
| Sep 28, 2026 | 7.33 | 7.40 | 7.32 | 7.34 | 7.34 | 0.27% | 15,883 |
| Sep 25, 2026 | 7.34 | 7.36 | 7.31 | 7.32 | 7.32 | -0.68% | 33,751 |
| Sep 24, 2026 | 7.41 | 7.41 | 7.36 | 7.37 | 7.37 | -0.54% | 9,853 |
| Sep 23, 2026 | 7.40 | 7.44 | 7.36 | 7.41 | 7.41 | 0.41% | 15,721 |
| 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 |