Fidelity Emerging Markets Fund (FEMKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.72
+0.07 (0.17%)
May 27, 2025, 8:09 AM EDT
FEMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | - | - |
| May 23, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 0.17% |
| May 22, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.15% |
| May 21, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -0.25% |
| May 20, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -0.51% |
| May 19, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 0.34% |
| May 16, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 0.02% |
| May 15, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | -0.54% |
| May 14, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.96% |
| May 13, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.99% |
| May 12, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 2.65% |
| May 9, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.28% |
| May 8, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.05% |
| May 7, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | -0.28% |
| May 6, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.30% |
| May 5, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.23% |
| May 2, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 2.80% |
| May 1, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.47% |
| Apr 30, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 0.13% |
| Apr 29, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.21% |
| Apr 28, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.21% |
| Apr 25, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 0.29% |
| Apr 24, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 1.07% |
| Apr 23, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1.91% |
| Apr 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.44% |
| Apr 21, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -0.33% |
| Apr 17, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.84% |
| Apr 16, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -1.72% |
| Apr 15, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.61% |
| Apr 14, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.83% |
| Apr 11, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 2.86% |
| Apr 10, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -2.37% |
| Apr 9, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 6.44% |
| Apr 8, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -2.52% |
| Apr 7, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -1.82% |
| Apr 4, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -5.27% |
| Apr 3, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -2.21% |
| Apr 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.32% |
| Apr 1, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0.66% |
| Mar 31, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -0.69% |
| Mar 28, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | -1.84% |
| Mar 27, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.47% |
| Mar 26, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -1.21% |
| Mar 25, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | -0.26% |
| Mar 24, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.65% |
| Mar 21, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -0.33% |
| Mar 20, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -0.31% |
| Mar 19, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.46% |
| Mar 18, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -0.51% |
| Mar 17, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 1.56% |