Fidelity Series Sustainable Emerg Mkts (FEMYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.79
-0.15 (-1.16%)
Aug 1, 2025, 4:00 PM EDT
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 4, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.17% |
| Aug 1, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.16% |
| Jul 31, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.77% |
| Jul 30, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.53% |
| Jul 29, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.08% |
| Jul 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.61% |
| Jul 25, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.38% |
| Jul 24, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.45% |
| Jul 23, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 1.61% |
| Jul 22, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.30% |
| Jul 21, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.46% |
| Jul 18, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.15% |
| Jul 17, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.23% |
| Jul 16, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.15% |
| Jul 15, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.09% |
| Jul 14, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Jul 11, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.31% |
| Jul 10, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.23% |
| Jul 9, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.39% |
| Jul 8, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.47% |
| Jul 7, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.23% |
| Jul 3, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.46% |
| Jul 2, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.47% |
| Jul 1, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.31% |
| Jun 30, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.16% |
| Jun 27, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.08% |
| Jun 26, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.70% |
| Jun 25, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.08% |
| Jun 24, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 2.65% |
| Jun 23, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.65% |
| Jun 20, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.56% |
| Jun 18, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.08% |
| Jun 17, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -1.11% |
| Jun 16, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.96% |
| Jun 13, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.43% |
| Jun 12, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 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% |