Fidelity Enhanced Emerging Markets ETF (FEMR)
NYSEARCA: FEMR · Real-Time Price · USD
28.19
-0.13 (-0.47%)
Jun 27, 2025, 4:00 PM - Market closed
FEMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 28.24 | 28.24 | 28.13 | 28.19 | 28.19 | -0.46% | 5,105 |
| Jun 26, 2025 | 28.30 | 28.38 | 28.24 | 28.32 | 28.32 | 0.56% | 14,884 |
| Jun 25, 2025 | 28.14 | 28.22 | 28.11 | 28.16 | 28.16 | 0.06% | 42,638 |
| Jun 24, 2025 | 27.92 | 28.17 | 27.86 | 28.14 | 28.14 | 2.76% | 16,333 |
| Jun 23, 2025 | 27.25 | 27.39 | 27.18 | 27.39 | 27.39 | 0.71% | 5,131 |
| Jun 20, 2025 | 27.43 | 27.44 | 27.18 | 27.20 | 27.20 | -1.47% | 18,941 |
| Jun 18, 2025 | 27.61 | 27.69 | 27.60 | 27.60 | 27.35 | -0.01% | 5,251 |
| Jun 17, 2025 | 27.75 | 27.78 | 27.51 | 27.60 | 27.36 | -1.39% | 5,094 |
| Jun 16, 2025 | 27.92 | 28.07 | 27.92 | 27.99 | 27.74 | 1.52% | 14,217 |
| Jun 13, 2025 | 27.74 | 27.85 | 27.54 | 27.57 | 27.33 | -1.98% | 45,715 |
| Jun 12, 2025 | 28.03 | 30.95 | 28.03 | 28.13 | 27.88 | 0.09% | 21,346 |
| Jun 11, 2025 | 28.06 | 28.18 | 28.05 | 28.11 | 27.85 | 0.38% | 24,606 |
| Jun 10, 2025 | 28.20 | 28.20 | 27.86 | 28.00 | 27.75 | 0.10% | 17,734 |
| Jun 9, 2025 | 27.86 | 28.05 | 27.86 | 27.97 | 27.72 | 0.78% | 17,462 |
| Jun 6, 2025 | 27.69 | 27.77 | 27.63 | 27.76 | 27.51 | 0.32% | 18,050 |
| Jun 5, 2025 | 27.87 | 28.00 | 27.62 | 27.67 | 27.42 | 0.44% | 6,031 |
| Jun 4, 2025 | 27.50 | 27.57 | 27.45 | 27.55 | 27.30 | 1.34% | 3,609 |
| Jun 3, 2025 | 27.13 | 27.21 | 27.11 | 27.18 | 26.94 | 0.35% | 3,145 |
| Jun 2, 2025 | 26.91 | 27.10 | 26.91 | 27.09 | 26.85 | 0.77% | 4,389 |
| May 30, 2025 | 26.92 | 26.93 | 26.75 | 26.88 | 26.64 | -1.30% | 9,345 |
| May 29, 2025 | 27.20 | 27.23 | 27.11 | 27.23 | 26.99 | 0.60% | 5,110 |
| May 28, 2025 | 27.08 | 27.11 | 27.07 | 27.07 | 26.83 | -0.59% | 4,065 |
| May 27, 2025 | 27.27 | 27.28 | 27.13 | 27.23 | 26.99 | -0.16% | 8,838 |
| May 23, 2025 | 27.12 | 27.30 | 27.12 | 27.28 | 27.03 | 0.39% | 4,859 |
| May 22, 2025 | 27.04 | 27.23 | 27.04 | 27.17 | 26.93 | -0.34% | 5,424 |
| May 21, 2025 | 27.44 | 27.47 | 27.26 | 27.26 | 27.02 | -0.04% | 6,639 |
| May 20, 2025 | 27.18 | 27.28 | 27.18 | 27.28 | 27.03 | 0.04% | 2,892 |
| May 19, 2025 | 27.12 | 27.28 | 27.06 | 27.26 | 27.02 | 0.46% | 8,526 |
| May 16, 2025 | 27.11 | 27.20 | 27.09 | 27.14 | 26.90 | 0.03% | 20,224 |
| May 15, 2025 | 27.10 | 27.15 | 27.04 | 27.13 | 26.89 | -0.07% | 8,854 |
| May 14, 2025 | 27.15 | 27.33 | 27.10 | 27.15 | 26.91 | 0.49% | 15,043 |
| May 13, 2025 | 26.76 | 27.04 | 26.76 | 27.02 | 26.78 | 0.57% | 9,671 |
| May 12, 2025 | 26.88 | 26.88 | 26.72 | 26.87 | 26.63 | 2.11% | 4,628 |
| May 9, 2025 | 26.38 | 26.38 | 26.31 | 26.31 | 26.08 | 0.41% | 2,504 |
| May 8, 2025 | 26.16 | 26.25 | 26.16 | 26.21 | 25.97 | 0.01% | 3,047 |
| May 7, 2025 | 26.18 | 26.25 | 26.14 | 26.20 | 25.97 | -0.83% | 9,786 |
| May 6, 2025 | 26.37 | 26.50 | 26.37 | 26.42 | 26.19 | -0.74% | 1,726 |
| May 5, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.38 | 0.75% | 390 |
| May 2, 2025 | 26.30 | 26.43 | 26.26 | 26.42 | 26.19 | 3.30% | 3,932 |
| May 1, 2025 | 25.65 | 25.65 | 25.58 | 25.58 | 25.35 | -0.15% | 1,449 |
| Apr 30, 2025 | 25.45 | 25.62 | 25.39 | 25.62 | 25.39 | 0.47% | 2,603 |
| Apr 29, 2025 | 25.49 | 25.54 | 25.45 | 25.50 | 25.27 | 0.34% | 1,105 |
| Apr 28, 2025 | 25.55 | 25.55 | 25.36 | 25.41 | 25.18 | 0.28% | 1,146 |
| Apr 25, 2025 | 25.26 | 25.34 | 25.26 | 25.34 | 25.11 | -0.05% | 799 |
| Apr 24, 2025 | 25.21 | 25.36 | 25.21 | 25.35 | 25.12 | 1.09% | 1,585 |
| Apr 23, 2025 | 25.31 | 25.31 | 25.06 | 25.08 | 24.85 | 0.94% | 4,823 |
| Apr 22, 2025 | 24.50 | 24.89 | 24.50 | 24.84 | 24.62 | 2.09% | 3,024 |
| Apr 21, 2025 | 24.20 | 24.34 | 24.19 | 24.34 | 24.12 | -0.23% | 1,406 |
| Apr 17, 2025 | 24.42 | 24.46 | 24.39 | 24.39 | 24.17 | 1.17% | 2,350 |
| Apr 16, 2025 | 24.39 | 24.47 | 24.03 | 24.11 | 23.89 | -2.15% | 18,316 |