Fidelity Emerging Markets Multifactor ETF (FDEM)
BATS: FDEM · Real-Time Price · USD
30.79
+0.06 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
FDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.02 | 31.11 | 30.79 | 30.79 | 30.79 | 0.20% | 105,393 |
| Dec 4, 2025 | 30.82 | 30.82 | 30.64 | 30.73 | 30.73 | 0.13% | 8,344 |
| Dec 3, 2025 | 30.58 | 30.70 | 30.56 | 30.69 | 30.69 | 0.07% | 45,991 |
| Dec 2, 2025 | 30.68 | 30.73 | 30.56 | 30.67 | 30.67 | -0.20% | 78,146 |
| Dec 1, 2025 | 30.55 | 30.77 | 30.51 | 30.73 | 30.73 | 0.69% | 75,258 |
| Nov 28, 2025 | 30.40 | 30.77 | 30.40 | 30.52 | 30.52 | 0.36% | 39,459 |
| Nov 26, 2025 | 30.51 | 30.60 | 30.34 | 30.41 | 30.41 | 0.40% | 95,046 |
| Nov 25, 2025 | 30.24 | 30.37 | 30.05 | 30.29 | 30.29 | 0.43% | 87,008 |
| Nov 24, 2025 | 29.89 | 30.31 | 29.89 | 30.16 | 30.16 | 0.87% | 223,438 |
| Nov 21, 2025 | 29.76 | 30.07 | 29.57 | 29.90 | 29.90 | -0.30% | 187,508 |
| Nov 20, 2025 | 30.94 | 30.94 | 29.82 | 29.99 | 29.99 | -0.63% | 317,303 |
| Nov 19, 2025 | 30.25 | 30.47 | 30.10 | 30.18 | 30.18 | -0.56% | 145,641 |
| Nov 18, 2025 | 30.34 | 30.58 | 30.17 | 30.35 | 30.35 | -0.52% | 47,726 |
| Nov 17, 2025 | 30.77 | 30.91 | 30.36 | 30.51 | 30.51 | -1.10% | 116,877 |
| Nov 14, 2025 | 30.72 | 31.08 | 30.67 | 30.85 | 30.85 | 0.33% | 329,883 |
| Nov 13, 2025 | 31.16 | 31.30 | 30.75 | 30.75 | 30.75 | -1.47% | 80,206 |
| Nov 12, 2025 | 31.13 | 31.26 | 31.08 | 31.21 | 31.21 | -0.06% | 90,453 |
| Nov 11, 2025 | 31.25 | 31.32 | 31.04 | 31.23 | 31.23 | 0.24% | 104,461 |
| Nov 10, 2025 | 31.00 | 31.24 | 30.84 | 31.16 | 31.16 | 1.91% | 75,529 |
| Nov 7, 2025 | 30.50 | 30.61 | 30.24 | 30.57 | 30.57 | -0.39% | 450,358 |
| Nov 6, 2025 | 31.00 | 31.00 | 30.52 | 30.69 | 30.69 | -0.32% | 131,928 |
| Nov 5, 2025 | 30.52 | 30.96 | 30.52 | 30.79 | 30.79 | 0.77% | 111,834 |
| Nov 4, 2025 | 30.65 | 30.80 | 30.50 | 30.56 | 30.56 | -1.34% | 89,406 |
| Nov 3, 2025 | 31.04 | 31.15 | 30.84 | 30.97 | 30.97 | 0.65% | 61,456 |
| Oct 31, 2025 | 30.90 | 30.99 | 30.73 | 30.77 | 30.77 | -0.49% | 82,857 |
| Oct 30, 2025 | 30.90 | 31.14 | 30.80 | 30.92 | 30.92 | -0.51% | 62,092 |
| Oct 29, 2025 | 31.40 | 31.50 | 31.00 | 31.08 | 31.08 | -0.32% | 59,014 |
| Oct 28, 2025 | 31.08 | 31.34 | 30.92 | 31.18 | 31.18 | -0.03% | 61,799 |
| Oct 27, 2025 | 31.16 | 31.36 | 31.11 | 31.19 | 31.19 | 0.94% | 74,064 |
| Oct 24, 2025 | 30.87 | 31.07 | 30.68 | 30.90 | 30.90 | 0.55% | 40,671 |
| Oct 23, 2025 | 30.57 | 30.77 | 30.57 | 30.73 | 30.73 | 0.94% | 51,132 |
| Oct 22, 2025 | 30.58 | 30.72 | 30.31 | 30.44 | 30.44 | -0.02% | 53,945 |
| Oct 21, 2025 | 30.70 | 30.76 | 30.45 | 30.45 | 30.45 | -1.10% | 41,662 |
| Oct 20, 2025 | 30.56 | 30.90 | 30.56 | 30.79 | 30.79 | 0.75% | 43,857 |
| Oct 17, 2025 | 30.23 | 30.63 | 30.23 | 30.56 | 30.56 | 0.53% | 48,187 |
| Oct 16, 2025 | 30.43 | 30.71 | 30.33 | 30.40 | 30.40 | 0.66% | 52,314 |
| Oct 15, 2025 | 30.18 | 30.33 | 30.13 | 30.20 | 30.20 | 1.21% | 80,378 |
| Oct 14, 2025 | 29.90 | 30.15 | 29.58 | 29.84 | 29.84 | -0.63% | 38,087 |
| Oct 13, 2025 | 30.00 | 30.13 | 29.95 | 30.03 | 30.03 | 2.32% | 34,554 |
| Oct 10, 2025 | 30.30 | 30.42 | 29.11 | 29.35 | 29.35 | -3.14% | 70,786 |
| Oct 9, 2025 | 30.60 | 30.64 | 30.17 | 30.30 | 30.30 | -0.46% | 55,709 |
| Oct 8, 2025 | 30.38 | 30.64 | 30.35 | 30.44 | 30.44 | 0.30% | 72,181 |
| Oct 7, 2025 | 30.66 | 30.66 | 30.30 | 30.35 | 30.35 | -0.75% | 39,914 |
| Oct 6, 2025 | 30.59 | 30.68 | 30.45 | 30.58 | 30.58 | 0.13% | 40,277 |
| Oct 3, 2025 | 30.60 | 30.67 | 30.47 | 30.54 | 30.54 | 0.03% | 25,757 |
| Oct 2, 2025 | 30.65 | 30.79 | 30.39 | 30.53 | 30.53 | 0.35% | 47,390 |
| Oct 1, 2025 | 30.23 | 30.47 | 30.23 | 30.43 | 30.43 | 1.15% | 31,325 |
| Sep 30, 2025 | 30.23 | 30.28 | 30.06 | 30.08 | 30.08 | 0.17% | 43,513 |
| Sep 29, 2025 | 29.95 | 30.24 | 29.95 | 30.03 | 30.03 | 0.81% | 46,523 |
| Sep 26, 2025 | 29.81 | 29.92 | 29.72 | 29.79 | 29.79 | -0.50% | 72,792 |