Fidelity Emerging Markets (FEMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.07
-0.35 (-0.71%)
Oct 23, 2025, 8:09 AM EDT
FEMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | - | - |
| Oct 22, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | -0.71% |
| Oct 21, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.42% |
| Oct 20, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 1.66% |
| Oct 17, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.04% |
| Oct 16, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.35% |
| Oct 15, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 1.78% |
| Oct 14, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -1.28% |
| Oct 13, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.72% |
| Oct 10, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -3.86% |
| Oct 9, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.87% |
| Oct 8, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.96% |
| Oct 7, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.61% |
| Oct 6, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.57% |
| Oct 3, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.51% |
| Oct 2, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0.95% |
| Oct 1, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.69% |
| Sep 30, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.38% |
| Sep 29, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 1.23% |
| Sep 26, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -0.74% |
| Sep 25, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.40% |
| Sep 24, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 0.27% |
| Sep 23, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.11% |
| Sep 22, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.74% |
| Sep 19, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.40% |
| Sep 18, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 0.45% |
| Sep 17, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.36% |
| Sep 16, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 1.25% |
| Sep 15, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0.96% |
| Sep 12, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.31% |
| Sep 11, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 1.10% |
| Sep 10, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.35% |
| Sep 9, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 0.67% |
| Sep 8, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.63% |
| Sep 5, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 0.97% |
| Sep 4, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -0.09% |
| Sep 3, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 0.41% |
| Sep 2, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -0.16% |
| Aug 29, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -0.52% |
| Aug 28, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -0.11% |
| Aug 27, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -0.43% |
| Aug 26, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -0.25% |
| Aug 25, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -0.09% |
| Aug 22, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 1.43% |
| Aug 21, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| Aug 20, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.50% |
| Aug 19, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -0.72% |
| Aug 18, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0.02% |
| Aug 15, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 0.09% |
| Aug 14, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.89% |