Fidelity Series Sustainable Emerg Mkts (FEMYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.36
+0.18 (1.37%)
Sep 5, 2025, 4:00 PM EDT
FEMYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 14, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.75% |
| Aug 13, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1.13% |
| Aug 12, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.07% |
| Aug 11, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.30% |
| Aug 8, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.38% |
| Aug 7, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1.07% |
| Aug 6, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.23% |
| Aug 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.46% |
| 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% |