Fidelity Global Emerging Markets Fund (ASX:FEMX)
Australia · Delayed Price · Currency is AUD 7.11
-0.13 (-1.80%)
Jul 28, 2026, 3:45 PM AEST
ASX:FEMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 8.19 | 8.35 | 8.19 | 8.30 | 7.60 | 0.85% | 22,867 |
| Jun 19, 2026 | 8.34 | 8.36 | 8.22 | 8.23 | 7.53 | -0.36% | 31,962 |
| Jun 18, 2026 | 8.25 | 8.27 | 8.19 | 8.26 | 7.56 | 0.85% | 54,795 |
| Jun 17, 2026 | 8.12 | 8.19 | 8.12 | 8.19 | 7.50 | 0.12% | 24,483 |
| Jun 16, 2026 | 8.20 | 8.24 | 8.15 | 8.18 | 7.49 | 0.25% | 28,395 |
| Jun 15, 2026 | 8.17 | 8.22 | 8.15 | 8.16 | 7.47 | 0.74% | 38,691 |
| Jun 12, 2026 | 8.03 | 8.11 | 8.01 | 8.10 | 7.41 | 4.25% | 17,059 |
| Jun 11, 2026 | 7.68 | 7.88 | 7.68 | 7.77 | 7.11 | 1.17% | 18,395 |
| Jun 10, 2026 | 7.86 | 7.93 | 7.68 | 7.68 | 7.03 | -2.29% | 51,618 |
| Jun 9, 2026 | 7.95 | 7.95 | 7.76 | 7.86 | 7.19 | -0.38% | 65,038 |
| Jun 5, 2026 | 8.00 | 8.00 | 7.87 | 7.89 | 7.22 | -1.62% | 15,133 |
| Jun 4, 2026 | 8.04 | 8.10 | 8.02 | 8.02 | 7.34 | -1.96% | 6,673 |
| Jun 3, 2026 | 8.23 | 8.27 | 8.17 | 8.18 | 7.49 | 0.12% | 31,900 |
| Jun 2, 2026 | 8.15 | 8.18 | 8.06 | 8.17 | 7.48 | 0.86% | 18,528 |
| Jun 1, 2026 | 7.91 | 8.14 | 7.91 | 8.10 | 7.41 | 1.12% | 9,492 |
| May 29, 2026 | 7.90 | 8.02 | 7.90 | 8.01 | 7.33 | 1.91% | 35,123 |
| May 28, 2026 | 7.98 | 8.02 | 7.85 | 7.86 | 7.19 | -1.50% | 46,826 |
| May 27, 2026 | 7.89 | 8.07 | 7.50 | 7.98 | 7.30 | 1.14% | 37,326 |
| May 26, 2026 | 7.95 | 7.95 | 7.88 | 7.89 | 7.22 | 0.25% | 14,043 |
| May 25, 2026 | 7.79 | 7.89 | 7.78 | 7.87 | 7.20 | 1.16% | 20,494 |
| May 22, 2026 | 7.80 | 7.81 | 7.76 | 7.78 | 7.12 | -0.38% | 23,524 |
| May 21, 2026 | 7.70 | 7.83 | 7.70 | 7.81 | 7.15 | 3.44% | 59,669 |
| May 20, 2026 | 7.60 | 7.64 | 7.55 | 7.55 | 6.91 | -1.31% | 23,111 |
| May 19, 2026 | 7.63 | 7.67 | 7.61 | 7.65 | 7.00 | -0.26% | 8,518 |