Fidelity Emerging Markets Fund (FEMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.09
+0.57 (1.17%)
At close: Dec 22, 2025
FEMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 1.17% |
| Dec 19, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.66% |
| Dec 18, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.11% |
| Dec 17, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -0.96% |
| Dec 16, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.87% |
| Dec 15, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -0.19% |
| Dec 12, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -1.38% |
| Dec 11, 2025 | 49.30 | 49.30 | 49.30 | 49.32 | 49.30 | -0.64% |
| Dec 10, 2025 | 49.62 | 49.62 | 49.62 | 49.64 | 49.62 | 0.81% |
| Dec 9, 2025 | 49.22 | 49.22 | 49.22 | 49.24 | 49.22 | -0.18% |
| Dec 8, 2025 | 49.31 | 49.31 | 49.31 | 49.33 | 49.31 | 0.28% |
| Dec 5, 2025 | 49.17 | 49.17 | 49.17 | 49.19 | 49.17 | 0.37% |
| Dec 4, 2025 | 48.99 | 48.99 | 48.99 | 49.01 | 48.99 | 0.10% |
| Dec 3, 2025 | 48.94 | 48.94 | 48.94 | 48.96 | 48.94 | 0.02% |
| Dec 2, 2025 | 48.93 | 48.93 | 48.93 | 48.95 | 48.93 | 0.14% |
| Dec 1, 2025 | 48.86 | 48.86 | 48.86 | 48.88 | 48.86 | 0.29% |
| Nov 28, 2025 | 48.72 | 48.72 | 48.72 | 48.74 | 48.72 | 0.02% |
| Nov 26, 2025 | 48.71 | 48.71 | 48.71 | 48.73 | 48.71 | 0.41% |
| Nov 25, 2025 | 48.51 | 48.51 | 48.51 | 48.53 | 48.51 | 0.56% |
| Nov 24, 2025 | 48.24 | 48.24 | 48.24 | 48.26 | 48.24 | 1.17% |
| Nov 21, 2025 | 47.68 | 47.68 | 47.68 | 47.70 | 47.68 | -0.25% |
| Nov 20, 2025 | 47.80 | 47.80 | 47.80 | 47.82 | 47.80 | -1.73% |
| Nov 19, 2025 | 48.64 | 48.64 | 48.64 | 48.66 | 48.64 | 0.06% |
| Nov 18, 2025 | 48.61 | 48.61 | 48.61 | 48.63 | 48.61 | -0.82% |
| Nov 17, 2025 | 49.01 | 49.01 | 49.01 | 49.03 | 49.01 | -0.81% |
| Nov 14, 2025 | 49.41 | 49.41 | 49.41 | 49.43 | 49.41 | -0.04% |
| Nov 13, 2025 | 49.43 | 49.43 | 49.43 | 49.45 | 49.43 | -1.44% |
| Nov 12, 2025 | 50.15 | 50.15 | 50.15 | 50.17 | 50.15 | -0.06% |
| Nov 11, 2025 | 50.18 | 50.18 | 50.18 | 50.20 | 50.18 | -0.36% |
| Nov 10, 2025 | 50.36 | 50.36 | 50.36 | 50.38 | 50.36 | 1.31% |
| Nov 7, 2025 | 49.71 | 49.71 | 49.71 | 49.73 | 49.71 | -0.18% |
| Nov 6, 2025 | 49.80 | 49.80 | 49.80 | 49.82 | 49.80 | -0.93% |
| Nov 5, 2025 | 50.27 | 50.27 | 50.27 | 50.29 | 50.27 | 0.40% |
| Nov 4, 2025 | 50.07 | 50.07 | 50.07 | 50.09 | 50.07 | -1.69% |
| Nov 3, 2025 | 50.93 | 50.93 | 50.93 | 50.95 | 50.93 | 1.09% |
| Oct 31, 2025 | 50.38 | 50.38 | 50.38 | 50.40 | 50.38 | -0.73% |
| Oct 30, 2025 | 50.75 | 50.75 | 50.75 | 50.77 | 50.75 | -0.99% |
| Oct 29, 2025 | 51.26 | 51.26 | 51.26 | 51.28 | 51.26 | 0.69% |
| Oct 28, 2025 | 50.91 | 50.91 | 50.91 | 50.93 | 50.91 | 0.37% |
| Oct 27, 2025 | 50.72 | 50.72 | 50.72 | 50.74 | 50.72 | 1.36% |
| Oct 24, 2025 | 50.04 | 50.04 | 50.04 | 50.06 | 50.04 | 0.93% |
| Oct 23, 2025 | 49.58 | 49.58 | 49.58 | 49.60 | 49.58 | 1.08% |
| Oct 22, 2025 | 49.05 | 49.05 | 49.05 | 49.07 | 49.05 | -0.71% |
| Oct 21, 2025 | 49.40 | 49.40 | 49.40 | 49.42 | 49.40 | -0.42% |
| Oct 20, 2025 | 49.61 | 49.61 | 49.61 | 49.63 | 49.61 | 1.66% |
| Oct 17, 2025 | 48.80 | 48.80 | 48.80 | 48.82 | 48.80 | 0.04% |
| Oct 16, 2025 | 48.78 | 48.78 | 48.78 | 48.80 | 48.78 | 0.35% |
| Oct 15, 2025 | 48.61 | 48.61 | 48.61 | 48.63 | 48.61 | 1.78% |
| Oct 14, 2025 | 47.76 | 47.76 | 47.76 | 47.78 | 47.76 | -1.28% |
| Oct 13, 2025 | 48.38 | 48.38 | 48.38 | 48.40 | 48.38 | 2.72% |