Fidelity Series Sustainable Emerg Mkts (FEMYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.67
-0.08 (-0.74%)
Jan 13, 2025, 4:00 PM EST
FEMYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.74% |
| Jan 10, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.83% |
| Jan 8, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.64% |
| Jan 7, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.81% |
| Jan 6, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.82% |
| Jan 3, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.82% |
| Jan 2, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.18% |
| Dec 31, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.36% |
| Dec 30, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.72% |
| Dec 27, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.45% |
| Dec 26, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.45% |
| Dec 24, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.18% |
| Dec 23, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.64% |
| Dec 20, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.54% |
| Dec 19, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.46% |
| Dec 18, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -1.88% |
| Dec 17, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.71% |
| Dec 16, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.44% |
| Dec 13, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -2.25% |
| Dec 12, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.43% |
| Dec 11, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.52% |
| Dec 10, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -1.36% |
| Dec 9, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1.56% |
| Dec 6, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.17% |
| Dec 5, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.52% |
| Dec 4, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.52% |
| Dec 3, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.44% |
| Dec 2, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.62% |
| Nov 29, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.26% |
| Nov 27, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.09% |
| Nov 26, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.44% |
| Nov 25, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.18% |
| Nov 22, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| Nov 21, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.18% |
| Nov 20, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.09% |
| Nov 19, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.26% |
| Nov 18, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.89% |
| Nov 15, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.44% |
| Nov 14, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.70% |
| Nov 13, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.78% |
| Nov 12, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.96% |
| Nov 11, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -3.14% |
| Nov 8, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.58% |
| Nov 7, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.95% |
| Nov 6, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -1.17% |
| Nov 5, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.45% |
| Nov 4, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 2.62% |
| Nov 1, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -1.46% |
| Oct 31, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.19% |
| Oct 30, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.93% |
| Oct 29, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.34% |
| Oct 28, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.17% |
| Oct 25, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Oct 24, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.08% |
| Oct 23, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.50% |
| Oct 22, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.42% |
| Oct 21, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.50% |
| Oct 18, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.51% |
| Oct 17, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.17% |
| Oct 16, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.85% |
| Oct 15, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -2.31% |
| Oct 14, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.08% |
| Oct 11, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.58% |
| Oct 10, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.25% |
| Oct 9, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.66% |
| Oct 8, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -2.03% |
| Oct 7, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.41% |
| Oct 4, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 1.32% |
| Oct 3, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -1.06% |
| Oct 2, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.66% |
| Oct 1, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.84% |
| Sep 30, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.56% |
| Sep 27, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.25% |
| Sep 26, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 3.31% |
| Sep 25, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.59% |
| Sep 24, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 2.95% |
| Sep 23, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.52% |
| Sep 20, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.35% |
| Sep 19, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.04% |
| Sep 18, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.09% |
| Sep 17, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.27% |
| Sep 16, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.36% |
| Sep 13, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.45% |
| Sep 12, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.00% |
| Sep 11, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.91% |
| Sep 10, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.36% |
| Sep 9, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.83% |
| Sep 6, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.89% |
| Sep 5, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.18% |
| Sep 4, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Sep 3, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -2.03% |
| Aug 30, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.18% |
| Aug 29, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.18% |
| Aug 28, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.70% |
| Aug 27, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.18% |
| Aug 26, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.44% |
| Aug 23, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1.61% |
| Aug 22, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -1.32% |
| Aug 21, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.35% |
| Aug 20, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.14% |