Fidelity Emerging Markets Fund (FEMKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.02
+0.05 (0.13%)
May 1, 2025, 8:09 AM EDT
FEMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | - | - |
| 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% |
| Mar 14, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 1.86% |
| Mar 13, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -0.74% |
| Mar 12, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 1.09% |
| Mar 11, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 0.62% |
| Mar 10, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -2.91% |
| Mar 7, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.42% |
| Mar 6, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -1.31% |
| Mar 5, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 2.86% |
| Mar 4, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0.75% |
| Mar 3, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | -1.13% |
| Feb 28, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | -0.81% |
| Feb 27, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.28% |
| Feb 26, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 0.93% |
| Feb 25, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -0.31% |
| Feb 24, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -2.26% |
| Feb 21, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.23% |
| Feb 20, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.23% |