Fidelity Series Sustainable Emerg Mkts (FEMYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.60
+0.10 (0.69%)
Oct 24, 2025, 4:00 PM EDT
FEMYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% |
| Oct 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.97% |
| Oct 22, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.49% |
| Oct 21, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.76% |
| Oct 20, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.25% |
| Oct 17, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.21% |
| Oct 16, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.49% |
| Oct 15, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1.27% |
| Oct 14, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.91% |
| Oct 13, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 2.88% |
| Oct 10, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -3.88% |
| Oct 9, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.76% |
| Oct 8, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.76% |
| Oct 7, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.62% |
| Oct 6, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.41% |
| Oct 3, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.42% |
| Oct 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.63% |
| Oct 1, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.85% |
| Sep 30, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.21% |
| Sep 29, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.07% |
| Sep 26, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.57% |
| Sep 25, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.56% |
| Sep 24, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.07% |
| Sep 23, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| Sep 22, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.57% |
| Sep 19, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.56% |
| Sep 18, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.14% |
| Sep 17, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.50% |
| Sep 16, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.86% |
| Sep 15, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.65% |
| Sep 12, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.36% |
| Sep 11, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 1.17% |
| Sep 10, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.81% |
| Sep 9, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.74% |
| Sep 8, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.60% |
| Sep 5, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.37% |
| Sep 4, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.38% |
| Sep 3, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.23% |
| Sep 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.15% |
| Aug 29, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.23% |
| Aug 28, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.08% |
| Aug 27, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.60% |
| Aug 26, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.30% |
| Aug 25, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.07% |
| Aug 22, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1.67% |
| Aug 21, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.08% |
| Aug 20, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.45% |
| Aug 19, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.68% |
| Aug 18, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.08% |
| Aug 15, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.23% |