Fidelity Series Sustainable Emerging Markets Fund (FEMYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.22
+0.10 (0.55%)
At close: Jun 12, 2026
FEMYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.55% |
| Jun 11, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 4.80% |
| Jun 10, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -2.21% |
| Jun 9, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.80% |
| Jun 8, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1.27% |
| Jun 5, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -6.83% |
| Jun 4, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.27% |
| Jun 3, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -1.05% |
| Jun 2, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 1.33% |
| Jun 1, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 2.40% |
| May 29, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.60% |
| May 28, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.65% |
| May 27, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.38% |
| May 26, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 3.28% |
| May 22, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.28% |
| May 21, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1.37% |
| May 20, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.80% |
| May 19, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.38% |
| May 18, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.29% |
| May 15, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -3.64% |
| May 14, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.95% |
| May 13, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.30% |
| May 12, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -2.37% |
| May 11, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.78% |
| May 8, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.61% |
| May 7, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.67% |
| May 6, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 3.80% |
| May 5, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 1.40% |
| May 4, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.88% |
| May 1, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| Apr 30, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.07% |
| Apr 29, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.06% |
| Apr 28, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.71% |
| Apr 27, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.06% |
| Apr 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.93% |
| Apr 23, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -1.07% |
| Apr 22, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.33% |
| Apr 21, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.66% |
| Apr 20, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.95% |
| Apr 17, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 1.33% |
| Apr 16, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.24% |
| Apr 15, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.55% |
| Apr 14, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 1.54% |
| Apr 13, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.00% |
| Apr 10, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.25% |
| Apr 9, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.13% |
| Apr 8, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 5.54% |
| Apr 7, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.53% |
| Apr 6, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.47% |
| Apr 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.53% |