Skip to main content
IC
Fidelity Emerging Markets Multifactor ETF (FDEM)
BATS: FDEM · Real-Time Price · USD
26.57
+0.40 (1.53%)
At close: May 12, 2025, 4:00 PM
26.57
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

FDEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202526.7726.7926.5326.5726.571.53%28,818
May 9, 202526.2126.3526.0826.1726.170.96%33,898
May 8, 202526.0526.2125.9225.9225.92-0.08%152,982
May 7, 202526.1426.2425.8625.9425.94-1.50%16,886
May 6, 202526.3226.4826.1426.3426.34-0.28%23,571
May 5, 202526.3026.5026.3026.4126.410.99%25,757
May 2, 202526.1526.3326.0626.1526.152.03%26,848
May 1, 202525.7125.9725.4725.6325.63-0.08%38,519
Apr 30, 202525.4625.6525.4125.6525.650.90%18,798
Apr 29, 202525.4125.6325.4125.4225.420.08%15,724
Apr 28, 202525.4625.4825.3025.4025.40-0.31%31,136
Apr 25, 202525.3925.4825.2525.4825.48-0.23%26,160
Apr 24, 202525.3225.5925.2225.5425.541.47%32,426
Apr 23, 202525.3425.4425.1025.1725.170.86%14,916
Apr 22, 202524.7625.0924.7324.9624.961.24%18,630
Apr 21, 202524.8224.8224.4524.6524.650.04%34,291
Apr 17, 202524.6324.8524.5624.6424.640.61%25,819
Apr 16, 202524.7224.8724.3724.4924.49-0.73%93,132
Apr 15, 202524.8124.8524.6124.6724.67-0.48%169,927
Apr 14, 202524.5524.8724.5424.7924.792.06%81,562
Apr 11, 202523.9324.5523.8124.2924.292.53%71,017
Apr 10, 202523.9724.0823.5323.6923.69-1.82%107,516
Apr 9, 202523.0424.2422.7024.1324.136.35%81,136
Apr 8, 202523.5823.7722.6322.6922.69-1.09%153,857
Apr 7, 202522.8423.9122.8422.9422.94-4.85%816,478
Apr 4, 202524.5324.5923.6724.1124.11-4.06%89,566
Apr 3, 202525.1125.3925.0125.1325.13-1.49%49,022
Apr 2, 202525.5025.7525.4525.5125.51-0.51%24,957
Apr 1, 202525.5225.6825.3325.6425.640.35%39,872
Mar 31, 202525.3425.5525.2025.5525.55-0.16%18,273
Mar 28, 202525.7425.7525.4825.5925.59-1.54%12,433
Mar 27, 202525.9326.0725.8125.9925.990.58%34,893
Mar 26, 202525.8125.9625.7525.8425.84-0.04%92,048
Mar 25, 202525.8926.0325.7725.8525.85-0.35%31,190
Mar 24, 202525.7726.0625.7725.9425.941.14%31,492
Mar 21, 202525.7125.7325.6225.6525.65-1.04%13,456
Mar 20, 202526.0026.0025.8025.9225.77-0.84%122,237
Mar 19, 202526.3126.3226.1026.1425.99-0.53%37,357
Mar 18, 202526.2926.3626.1326.2826.13-0.04%19,791
Mar 17, 202526.0226.4926.0226.2926.140.96%638,001
Mar 14, 202525.8426.0525.7926.0425.891.76%27,097
Mar 13, 202525.5525.7025.5025.5925.44-0.02%18,506
Mar 12, 202525.6025.7425.5225.6025.440.25%21,425
Mar 11, 202525.5325.7425.4025.5325.380.67%27,303
Mar 10, 202525.5025.7425.3025.3625.21-2.61%58,873
Mar 7, 202525.9926.0925.8226.0425.890.48%45,580
Mar 6, 202525.9726.0725.8325.9225.76-0.02%27,967
Mar 5, 202525.6125.9625.5625.9225.773.31%28,524
Mar 4, 202525.1025.4225.0025.0924.94-0.14%31,286
Mar 3, 202525.3925.5325.1325.1324.98-0.10%28,329