Fidelity Series Sustainable Emerg Mkts (FEMYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.91
+0.39 (2.51%)
At close: Feb 6, 2026
FEMYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 2.51% |
| Feb 5, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.77% |
| Feb 4, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.14% |
| Feb 3, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.51% |
| Feb 2, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.38% |
| Jan 30, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -2.12% |
| Jan 29, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.19% |
| Jan 28, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.94% |
| Jan 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.19% |
| Jan 26, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.19% |
| Jan 23, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.97% |
| Jan 22, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.72% |
| Jan 21, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 1.25% |
| Jan 20, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.05% |
| Jan 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.13% |
| Jan 15, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.39% |
| Jan 14, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.26% |
| Jan 13, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.26% |
| Jan 12, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.19% |
| Jan 9, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.53% |
| Jan 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.07% |
| Jan 7, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.60% |
| Jan 6, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.14% |
| Jan 5, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.08% |
| Jan 2, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 2.14% |
| Dec 31, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.07% |
| Dec 30, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.14% |
| Dec 29, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| Dec 26, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.49% |
| Dec 24, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.28% |
| Dec 23, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.49% |
| Dec 22, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.06% |
| Dec 19, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.50% |
| Dec 18, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.08% |
| Dec 17, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.50% |
| Dec 16, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.06% |
| Dec 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.14% |
| Dec 12, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -3.02% |
| Dec 11, 2025 | 14.27 | 14.27 | 14.27 | 14.56 | 14.27 | -0.34% |
| Dec 10, 2025 | 14.32 | 14.32 | 14.32 | 14.61 | 14.32 | 0.97% |
| Dec 9, 2025 | 14.19 | 14.19 | 14.19 | 14.47 | 14.19 | -0.41% |
| Dec 8, 2025 | 14.25 | 14.25 | 14.25 | 14.53 | 14.24 | 0.07% |
| Dec 5, 2025 | 14.24 | 14.24 | 14.24 | 14.52 | 14.23 | 0.48% |
| Dec 4, 2025 | 14.17 | 14.17 | 14.17 | 14.45 | 14.17 | - |
| Dec 3, 2025 | 14.17 | 14.17 | 14.17 | 14.45 | 14.17 | -0.07% |
| Dec 2, 2025 | 14.18 | 14.18 | 14.18 | 14.46 | 14.18 | 0.28% |
| Dec 1, 2025 | 14.14 | 14.14 | 14.14 | 14.42 | 14.14 | 0.21% |
| Nov 28, 2025 | 14.11 | 14.11 | 14.11 | 14.39 | 14.11 | -0.07% |
| Nov 26, 2025 | 14.12 | 14.12 | 14.12 | 14.40 | 14.12 | 0.70% |
| Nov 25, 2025 | 14.02 | 14.02 | 14.02 | 14.30 | 14.02 | 0.56% |