Fidelity Enhanced Emerging Markets ETF (FEMR)
NYSEARCA: FEMR · Real-Time Price · USD
30.58
-0.13 (-0.43%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FEMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.45 | 30.59 | 30.43 | 30.58 | 30.58 | -0.44% | 11,418 |
| Sep 25, 2025 | 30.73 | 30.74 | 30.59 | 30.71 | 30.71 | -0.41% | 4,982 |
| Sep 24, 2025 | 30.94 | 30.94 | 30.76 | 30.84 | 30.84 | -0.45% | 27,242 |
| Sep 23, 2025 | 31.08 | 31.09 | 30.92 | 30.98 | 30.98 | 0.06% | 22,638 |
| Sep 22, 2025 | 30.87 | 30.99 | 30.81 | 30.96 | 30.96 | 0.63% | 1,963 |
| Sep 19, 2025 | 30.77 | 30.82 | 30.76 | 30.77 | 30.77 | -0.75% | 8,323 |
| Sep 18, 2025 | 30.91 | 31.01 | 30.84 | 31.00 | 30.85 | -0.07% | 4,289 |
| Sep 17, 2025 | 31.09 | 31.17 | 31.02 | 31.02 | 30.87 | 0.14% | 7,284 |
| Sep 16, 2025 | 30.87 | 30.99 | 30.79 | 30.98 | 30.83 | 0.82% | 32,957 |
| Sep 15, 2025 | 30.70 | 30.78 | 30.67 | 30.73 | 30.58 | 0.51% | 24,478 |
| Sep 12, 2025 | 30.57 | 30.61 | 30.52 | 30.57 | 30.42 | 0.02% | 16,637 |
| Sep 11, 2025 | 30.33 | 30.60 | 30.33 | 30.56 | 30.42 | 1.53% | 69,255 |
| Sep 10, 2025 | 30.14 | 30.22 | 30.10 | 30.10 | 29.96 | 0.33% | 14,447 |
| Sep 9, 2025 | 29.95 | 30.02 | 29.88 | 30.00 | 29.86 | 0.70% | 15,089 |
| Sep 8, 2025 | 29.73 | 29.81 | 29.64 | 29.80 | 29.65 | 1.03% | 7,256 |
| Sep 5, 2025 | 29.56 | 29.59 | 29.43 | 29.49 | 29.35 | 1.22% | 20,028 |
| Sep 4, 2025 | 29.07 | 29.14 | 29.05 | 29.14 | 28.99 | -0.60% | 7,492 |
| Sep 3, 2025 | 29.28 | 29.34 | 29.25 | 29.31 | 29.17 | 0.48% | 4,664 |
| Sep 2, 2025 | 29.06 | 29.17 | 29.02 | 29.17 | 29.03 | -0.02% | 5,698 |
| Aug 29, 2025 | 29.12 | 29.18 | 29.07 | 29.18 | 29.03 | -0.32% | 3,526 |
| Aug 28, 2025 | 32.01 | 32.01 | 29.15 | 29.27 | 29.13 | 0.59% | 6,625 |
| Aug 27, 2025 | 28.94 | 29.14 | 28.90 | 29.10 | 28.96 | -0.61% | 13,551 |
| Aug 26, 2025 | 29.41 | 29.41 | 29.25 | 29.28 | 29.14 | -0.14% | 10,201 |
| Aug 25, 2025 | 29.52 | 29.52 | 29.32 | 29.32 | 29.18 | -0.31% | 7,486 |
| Aug 22, 2025 | 29.09 | 29.44 | 29.09 | 29.41 | 29.27 | 1.73% | 5,670 |
| Aug 21, 2025 | 28.87 | 28.93 | 28.84 | 28.91 | 28.77 | 0.09% | 2,733 |
| Aug 20, 2025 | 28.86 | 28.89 | 28.74 | 28.89 | 28.75 | -0.09% | 4,303 |
| Aug 19, 2025 | 29.10 | 29.10 | 28.91 | 28.91 | 28.77 | -1.09% | 8,907 |
| Aug 18, 2025 | 29.19 | 29.23 | 29.18 | 29.23 | 29.09 | 0.52% | 5,100 |
| Aug 15, 2025 | 29.09 | 29.11 | 29.04 | 29.08 | 28.94 | 0.27% | 11,384 |
| Aug 14, 2025 | 29.24 | 29.24 | 28.94 | 29.00 | 28.86 | -1.30% | 11,551 |
| Aug 13, 2025 | 29.37 | 29.46 | 29.35 | 29.38 | 29.24 | 1.18% | 9,278 |
| Aug 12, 2025 | 28.89 | 29.05 | 28.89 | 29.04 | 28.90 | 1.17% | 6,611 |
| Aug 11, 2025 | 28.83 | 28.83 | 28.70 | 28.70 | 28.57 | -0.49% | 4,093 |
| Aug 8, 2025 | 28.81 | 28.84 | 28.80 | 28.84 | 28.70 | -0.22% | 983 |
| Aug 7, 2025 | 29.00 | 29.00 | 28.86 | 28.91 | 28.77 | 0.73% | 10,626 |
| Aug 6, 2025 | 28.63 | 28.74 | 28.54 | 28.70 | 28.56 | 0.55% | 5,340 |
| Aug 5, 2025 | 28.56 | 28.63 | 28.51 | 28.54 | 28.40 | 0.34% | 33,589 |
| Aug 4, 2025 | 28.42 | 29.02 | 28.26 | 28.45 | 28.31 | 1.48% | 30,391 |
| Aug 1, 2025 | 27.99 | 28.04 | 27.92 | 28.03 | 27.89 | -1.00% | 26,588 |
| Jul 31, 2025 | 28.41 | 30.19 | 28.31 | 28.31 | 28.18 | -0.83% | 29,992 |
| Jul 30, 2025 | 28.66 | 28.66 | 28.49 | 28.55 | 28.41 | -0.53% | 43,747 |
| Jul 29, 2025 | 28.71 | 28.76 | 28.62 | 28.70 | 28.56 | 0.21% | 15,428 |
| Jul 28, 2025 | 28.78 | 28.78 | 28.60 | 28.64 | 28.50 | -0.65% | 14,250 |
| Jul 25, 2025 | 28.74 | 28.83 | 28.74 | 28.83 | 28.69 | -0.07% | 33,406 |
| Jul 24, 2025 | 28.95 | 28.96 | 28.81 | 28.85 | 28.71 | -0.66% | 34,831 |
| Jul 23, 2025 | 28.91 | 29.04 | 28.90 | 29.04 | 28.90 | 1.07% | 11,182 |
| Jul 22, 2025 | 28.73 | 28.76 | 28.55 | 28.73 | 28.59 | -0.23% | 23,656 |
| Jul 21, 2025 | 28.73 | 28.90 | 28.69 | 28.80 | 28.66 | 0.63% | 17,667 |
| Jul 18, 2025 | 28.72 | 28.77 | 28.56 | 28.62 | 28.48 | -0.15% | 57,190 |