Fidelity Series Sustainable Emerg Mkts (FEMYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.16
+0.03 (0.25%)
May 19, 2025, 4:00 PM EDT
FEMYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.08% |
| May 19, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.25% |
| May 16, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| May 15, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| May 14, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.50% |
| May 13, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.75% |
| May 12, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 2.13% |
| May 9, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.69% |
| May 8, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.09% |
| May 7, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.77% |
| May 6, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| May 5, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.17% |
| May 2, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 2.80% |
| May 1, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.26% |
| Apr 30, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.26% |
| Apr 29, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.35% |
| Apr 28, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.53% |
| Apr 25, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.18% |
| Apr 24, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.08% |
| Apr 23, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.46% |
| Apr 22, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1.76% |
| Apr 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.28% |
| Apr 17, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.84% |
| Apr 16, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -1.47% |
| Apr 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% |
| Apr 14, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.93% |
| Apr 11, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 3.27% |
| Apr 10, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.61% |
| Apr 9, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 5.91% |
| Apr 8, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -2.06% |
| Apr 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.04% |
| Apr 4, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -5.23% |
| Apr 3, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.20% |
| Apr 2, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.09% |
| Apr 1, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.53% |
| Mar 31, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.44% |
| Mar 28, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.90% |
| Mar 27, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.52% |
| Mar 26, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.69% |
| Mar 25, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.17% |
| Mar 24, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.43% |
| Mar 21, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.60% |
| Mar 20, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.68% |
| Mar 19, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.26% |
| Mar 18, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.34% |
| Mar 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% |
| Mar 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.86% |
| Mar 13, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.35% |
| Mar 12, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.53% |
| Mar 11, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.81% |