Fidelity Series Sustainable Emerg Mkts (FEMYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.39
+0.02 (0.16%)
At close: Jun 6, 2025
FEMYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.48% |
| Jun 10, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.64% |
| Jun 9, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.81% |
| Jun 6, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.16% |
| Jun 5, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.65% |
| Jun 4, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 1.24% |
| Jun 3, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.33% |
| Jun 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.75% |
| May 30, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -1.15% |
| May 29, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.33% |
| May 28, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.16% |
| May 27, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.08% |
| May 23, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.41% |
| May 22, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.41% |
| May 21, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.08% |
| 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% |