Fidelity Series Em Mk Dbt Lcl Ccy (FSEDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.49
-0.04 (-0.42%)
Dec 29, 2025, 9:30 AM EST
FSEDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.10% |
| Dec 30, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.42% |
| Dec 29, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.42% |
| Dec 26, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| Dec 24, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.21% |
| Dec 23, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.32% |
| Dec 22, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.21% |
| Dec 19, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.11% |
| Dec 18, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Dec 17, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Dec 16, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Dec 15, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.11% |
| Dec 12, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| Dec 11, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.43% |
| Dec 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -6.47% |
| Dec 9, 2025 | 9.39 | 9.39 | 9.39 | 10.05 | 9.39 | -0.10% |
| Dec 8, 2025 | 9.39 | 9.39 | 9.39 | 10.06 | 9.39 | -0.30% |
| Dec 5, 2025 | 9.42 | 9.42 | 9.42 | 10.09 | 9.42 | -0.30% |
| Dec 4, 2025 | 9.45 | 9.45 | 9.45 | 10.12 | 9.45 | - |
| Dec 3, 2025 | 9.45 | 9.45 | 9.45 | 10.12 | 9.45 | 0.50% |
| Dec 2, 2025 | 9.40 | 9.40 | 9.40 | 10.07 | 9.40 | 0.10% |
| Dec 1, 2025 | 9.39 | 9.39 | 9.39 | 10.06 | 9.39 | -0.10% |
| Nov 28, 2025 | 9.40 | 9.40 | 9.40 | 10.07 | 9.40 | 0.20% |
| Nov 26, 2025 | 9.39 | 9.39 | 9.39 | 10.05 | 9.39 | 0.30% |
| Nov 25, 2025 | 9.36 | 9.36 | 9.36 | 10.02 | 9.36 | 0.40% |
| Nov 24, 2025 | 9.32 | 9.32 | 9.32 | 9.98 | 9.32 | 0.20% |
| Nov 21, 2025 | 9.30 | 9.30 | 9.30 | 9.96 | 9.30 | -0.40% |
| Nov 20, 2025 | 9.34 | 9.34 | 9.34 | 10.00 | 9.34 | -0.10% |
| Nov 19, 2025 | 9.35 | 9.35 | 9.35 | 10.01 | 9.35 | -0.10% |
| Nov 18, 2025 | 9.36 | 9.36 | 9.36 | 10.02 | 9.36 | 0.10% |
| Nov 17, 2025 | 9.35 | 9.35 | 9.35 | 10.01 | 9.35 | -0.20% |
| Nov 14, 2025 | 9.37 | 9.37 | 9.37 | 10.03 | 9.37 | -0.10% |
| Nov 13, 2025 | 9.38 | 9.38 | 9.38 | 10.04 | 9.38 | 0.10% |
| Nov 12, 2025 | 9.37 | 9.37 | 9.37 | 10.03 | 9.37 | 0.20% |
| Nov 11, 2025 | 9.35 | 9.35 | 9.35 | 10.01 | 9.35 | 0.20% |
| Nov 10, 2025 | 9.33 | 9.33 | 9.33 | 9.99 | 9.33 | 0.30% |
| Nov 7, 2025 | 9.30 | 9.30 | 9.30 | 9.96 | 9.30 | 0.30% |
| Nov 6, 2025 | 9.27 | 9.27 | 9.27 | 9.93 | 9.27 | 0.20% |
| Nov 5, 2025 | 9.25 | 9.25 | 9.25 | 9.91 | 9.25 | 0.30% |
| Nov 4, 2025 | 9.23 | 9.23 | 9.23 | 9.88 | 9.23 | -0.40% |
| Nov 3, 2025 | 9.26 | 9.26 | 9.26 | 9.92 | 9.26 | - |
| Oct 31, 2025 | 9.26 | 9.26 | 9.26 | 9.92 | 9.26 | - |
| Oct 30, 2025 | 9.26 | 9.26 | 9.26 | 9.92 | 9.26 | -0.30% |
| Oct 29, 2025 | 9.29 | 9.29 | 9.29 | 9.95 | 9.29 | -0.20% |
| Oct 28, 2025 | 9.31 | 9.31 | 9.31 | 9.97 | 9.31 | 0.20% |
| Oct 27, 2025 | 9.29 | 9.29 | 9.29 | 9.95 | 9.29 | 0.20% |
| Oct 24, 2025 | 9.27 | 9.27 | 9.27 | 9.93 | 9.27 | 0.10% |
| Oct 23, 2025 | 9.26 | 9.26 | 9.26 | 9.92 | 9.26 | 0.10% |
| Oct 22, 2025 | 9.25 | 9.25 | 9.25 | 9.91 | 9.25 | - |
| Oct 21, 2025 | 9.25 | 9.25 | 9.25 | 9.91 | 9.25 | -0.30% |