Fidelity Fundamental Emerging Markets ETF (FFEM)
BATS: FFEM · Real-Time Price · USD
26.80
+0.67 (2.55%)
At close: May 12, 2025, 4:00 PM
26.80
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.77 | 26.80 | 26.77 | 26.80 | 26.80 | 2.55% | 2,434 |
| May 9, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.56% | 98 |
| May 8, 2025 | 26.16 | 26.16 | 25.99 | 25.99 | 25.99 | -0.15% | 163 |
| May 7, 2025 | 26.03 | 26.03 | 25.96 | 26.03 | 26.03 | -0.93% | 593 |
| May 6, 2025 | 26.20 | 26.28 | 26.20 | 26.28 | 26.28 | -0.20% | 386 |
| May 5, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.40% | 41 |
| May 2, 2025 | 26.19 | 26.23 | 26.19 | 26.22 | 26.22 | 2.99% | 3,148 |
| May 1, 2025 | 25.56 | 25.56 | 25.46 | 25.46 | 25.46 | -0.08% | 1,499 |
| Apr 30, 2025 | 25.37 | 25.48 | 25.37 | 25.48 | 25.48 | 0.20% | 516 |
| Apr 29, 2025 | 25.39 | 25.48 | 25.39 | 25.43 | 25.43 | 0.43% | 2,093 |
| Apr 28, 2025 | 25.27 | 25.32 | 25.22 | 25.32 | 25.32 | 0.31% | 296 |
| Apr 25, 2025 | 25.16 | 25.25 | 25.16 | 25.25 | 25.25 | 0.20% | 362 |
| Apr 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.26% | 322 |
| Apr 23, 2025 | 25.21 | 25.21 | 24.88 | 24.88 | 24.88 | 1.10% | 475 |
| Apr 22, 2025 | 24.66 | 24.66 | 24.61 | 24.61 | 24.61 | 2.22% | 281 |
| Apr 21, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.19% | 57 |
| Apr 17, 2025 | 24.23 | 24.23 | 24.12 | 24.12 | 24.12 | 0.95% | 20,089 |
| Apr 16, 2025 | 24.08 | 24.08 | 23.79 | 23.89 | 23.89 | -1.50% | 406 |
| Apr 15, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.24% | 15 |
| Apr 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.98% | 156 |
| Apr 11, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 3.41% | 36 |
| Apr 10, 2025 | 23.33 | 23.34 | 23.18 | 23.18 | 23.18 | -1.93% | 11,493 |
| Apr 9, 2025 | 23.47 | 23.63 | 23.47 | 23.63 | 23.63 | 7.06% | 327 |
| Apr 8, 2025 | 23.08 | 23.10 | 22.07 | 22.07 | 22.07 | -1.84% | 3,688 |
| Apr 7, 2025 | 22.57 | 22.57 | 22.39 | 22.49 | 22.49 | -3.86% | 1,252 |
| Apr 4, 2025 | 23.20 | 23.39 | 23.20 | 23.39 | 23.39 | -6.31% | 1,100 |
| Apr 3, 2025 | 25.17 | 25.17 | 24.96 | 24.96 | 24.96 | -2.11% | 206 |
| Apr 2, 2025 | 25.45 | 25.50 | 25.45 | 25.50 | 25.50 | -0.02% | 373 |
| Apr 1, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.60% | 32 |
| Mar 31, 2025 | 25.26 | 25.36 | 25.26 | 25.36 | 25.36 | -0.44% | 3,786 |
| Mar 28, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -2.05% | 307 |
| Mar 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.61% | 99 |
| Mar 26, 2025 | 25.80 | 25.84 | 25.80 | 25.84 | 25.84 | -0.53% | 263 |
| Mar 25, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.18% | 6 |
| Mar 24, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.55% | 68 |
| Mar 21, 2025 | 25.71 | 25.89 | 25.71 | 25.89 | 25.89 | -0.89% | 1,005 |
| Mar 20, 2025 | 26.40 | 26.40 | 26.08 | 26.12 | 26.04 | -1.08% | 12,707 |
| Mar 19, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.33 | 0.59% | 296 |
| Mar 18, 2025 | 26.24 | 26.32 | 26.24 | 26.25 | 26.17 | -0.74% | 2,472 |
| Mar 17, 2025 | 26.25 | 26.44 | 26.25 | 26.44 | 26.37 | 2.03% | 2,158 |
| Mar 14, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.84 | 2.36% | 9 |
| Mar 13, 2025 | 25.37 | 25.42 | 25.32 | 25.32 | 25.25 | -0.64% | 1,362 |
| Mar 12, 2025 | 25.49 | 25.49 | 25.48 | 25.48 | 25.41 | 0.75% | 132 |
| Mar 11, 2025 | 25.19 | 25.29 | 25.13 | 25.29 | 25.22 | 1.02% | 333 |
| Mar 10, 2025 | 25.21 | 25.21 | 25.04 | 25.04 | 24.97 | -2.75% | 311 |
| Mar 7, 2025 | 25.74 | 25.76 | 25.61 | 25.74 | 25.67 | 0.61% | 563 |
| Mar 6, 2025 | 25.56 | 25.59 | 25.56 | 25.59 | 25.52 | -0.69% | 422 |
| Mar 5, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.69 | 3.44% | 104 |
| Mar 4, 2025 | 24.69 | 24.91 | 24.69 | 24.91 | 24.84 | 0.87% | 377 |
| Mar 3, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.62 | -1.20% | 60 |