Fidelity Emerging Markets Multifactor ETF (FDEM)
BATS: FDEM · Real-Time Price · USD
32.13
-0.18 (-0.56%)
Mar 6, 2026, 4:00 PM EST - Market closed
FDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.81 | 32.32 | 31.80 | 32.13 | 32.13 | -0.56% | 9,365 |
| Mar 5, 2026 | 32.67 | 32.77 | 32.01 | 32.31 | 32.31 | -2.83% | 7,831 |
| Mar 4, 2026 | 33.05 | 33.40 | 32.81 | 33.25 | 33.25 | 0.97% | 7,149 |
| Mar 3, 2026 | 32.94 | 33.10 | 31.91 | 32.93 | 32.93 | -3.74% | 17,604 |
| Mar 2, 2026 | 34.24 | 34.38 | 33.82 | 34.21 | 34.21 | -1.72% | 15,714 |
| Feb 27, 2026 | 34.86 | 34.88 | 34.59 | 34.81 | 34.81 | -0.54% | 9,103 |
| Feb 26, 2026 | 35.14 | 35.25 | 34.80 | 35.00 | 35.00 | -0.60% | 6,509 |
| Feb 25, 2026 | 35.12 | 35.34 | 35.11 | 35.21 | 35.21 | 0.89% | 10,124 |
| Feb 24, 2026 | 34.67 | 34.99 | 34.67 | 34.90 | 34.90 | 0.95% | 18,813 |
| Feb 23, 2026 | 34.86 | 34.90 | 34.47 | 34.57 | 34.57 | -0.63% | 19,652 |
| Feb 20, 2026 | 34.33 | 34.85 | 34.13 | 34.79 | 34.79 | 1.31% | 7,235 |
| Feb 19, 2026 | 34.46 | 34.46 | 34.19 | 34.34 | 34.34 | -0.15% | 7,575 |
| Feb 18, 2026 | 34.32 | 34.59 | 34.31 | 34.39 | 34.39 | 0.17% | 6,066 |
| Feb 17, 2026 | 34.48 | 34.48 | 33.95 | 34.33 | 34.33 | -0.29% | 16,550 |
| Feb 13, 2026 | 34.28 | 34.43 | 33.99 | 34.43 | 34.43 | 0.38% | 4,041 |
| Feb 12, 2026 | 34.80 | 34.80 | 34.15 | 34.30 | 34.30 | -1.04% | 15,068 |
| Feb 11, 2026 | 34.45 | 34.70 | 34.21 | 34.66 | 34.66 | 1.32% | 6,313 |
| Feb 10, 2026 | 34.24 | 34.25 | 34.13 | 34.21 | 34.21 | 0.32% | 11,821 |
| Feb 9, 2026 | 33.83 | 34.15 | 33.80 | 34.10 | 34.10 | 0.95% | 4,545 |
| Feb 6, 2026 | 33.54 | 33.92 | 33.47 | 33.78 | 33.78 | 1.96% | 8,248 |
| Feb 5, 2026 | 33.19 | 33.40 | 32.93 | 33.13 | 33.13 | -0.48% | 147,879 |
| Feb 4, 2026 | 33.70 | 33.82 | 33.04 | 33.29 | 33.29 | -0.89% | 165,345 |
| Feb 3, 2026 | 33.89 | 33.89 | 33.23 | 33.59 | 33.59 | 0.87% | 153,141 |
| Feb 2, 2026 | 33.00 | 33.50 | 33.00 | 33.30 | 33.30 | -0.12% | 87,544 |
| Jan 30, 2026 | 33.66 | 33.96 | 33.13 | 33.34 | 33.34 | -1.84% | 194,671 |
| Jan 29, 2026 | 34.15 | 34.15 | 33.35 | 33.97 | 33.97 | -0.25% | 115,322 |
| Jan 28, 2026 | 33.95 | 34.17 | 33.81 | 34.05 | 34.05 | 0.95% | 87,453 |
| Jan 27, 2026 | 33.47 | 33.80 | 33.47 | 33.73 | 33.73 | 1.50% | 182,842 |
| Jan 26, 2026 | 33.11 | 33.31 | 33.09 | 33.23 | 33.23 | 0.09% | 133,622 |
| Jan 23, 2026 | 32.90 | 33.24 | 32.73 | 33.20 | 33.20 | 1.07% | 187,729 |
| Jan 22, 2026 | 32.72 | 33.05 | 32.72 | 32.85 | 32.85 | 0.49% | 126,701 |
| Jan 21, 2026 | 32.40 | 33.01 | 32.40 | 32.69 | 32.69 | 1.65% | 169,237 |
| Jan 20, 2026 | 32.40 | 32.51 | 32.12 | 32.16 | 32.16 | -0.74% | 263,980 |
| Jan 16, 2026 | 32.58 | 32.60 | 32.31 | 32.40 | 32.40 | -0.37% | 137,184 |
| Jan 15, 2026 | 32.53 | 32.87 | 32.52 | 32.52 | 32.52 | 0.12% | 403,714 |
| Jan 14, 2026 | 32.45 | 32.51 | 32.35 | 32.48 | 32.48 | 0.34% | 100,262 |
| Jan 13, 2026 | 32.56 | 32.60 | 32.29 | 32.37 | 32.37 | -0.58% | 172,060 |
| Jan 12, 2026 | 32.16 | 32.74 | 32.16 | 32.56 | 32.56 | 1.43% | 184,142 |
| Jan 9, 2026 | 32.05 | 32.22 | 31.93 | 32.10 | 32.10 | 0.38% | 121,106 |
| Jan 8, 2026 | 31.96 | 32.12 | 31.80 | 31.98 | 31.98 | 0.31% | 138,915 |
| Jan 7, 2026 | 32.06 | 32.20 | 31.83 | 31.88 | 31.88 | -0.56% | 159,214 |
| Jan 6, 2026 | 32.16 | 32.20 | 32.00 | 32.06 | 32.06 | 0.63% | 232,059 |
| Jan 5, 2026 | 31.83 | 31.91 | 31.62 | 31.86 | 31.86 | 0.76% | 138,779 |
| Jan 2, 2026 | 31.39 | 31.79 | 31.36 | 31.62 | 31.62 | 2.40% | 139,019 |
| Dec 31, 2025 | 30.91 | 30.97 | 30.79 | 30.88 | 30.88 | -0.16% | 103,541 |
| Dec 30, 2025 | 30.93 | 30.98 | 30.86 | 30.93 | 30.93 | 0.55% | 73,792 |
| Dec 29, 2025 | 30.78 | 30.85 | 30.68 | 30.76 | 30.76 | -0.39% | 96,387 |
| Dec 26, 2025 | 30.66 | 30.94 | 30.66 | 30.88 | 30.88 | 0.65% | 93,982 |
| Dec 24, 2025 | 30.62 | 30.75 | 30.62 | 30.68 | 30.68 | 0.13% | 50,217 |
| Dec 23, 2025 | 30.56 | 30.64 | 30.43 | 30.64 | 30.64 | 0.49% | 99,213 |
| Dec 22, 2025 | 30.59 | 30.73 | 30.39 | 30.49 | 30.49 | 0.43% | 1,870,355 |
| Dec 19, 2025 | 30.33 | 30.65 | 30.33 | 30.36 | 30.36 | 0.10% | 245,578 |
| Dec 18, 2025 | 30.32 | 30.67 | 30.32 | 30.33 | 30.11 | 0.90% | 235,133 |
| Dec 17, 2025 | 30.46 | 30.52 | 30.00 | 30.06 | 29.84 | -0.46% | 88,159 |
| Dec 16, 2025 | 30.21 | 30.45 | 30.08 | 30.20 | 29.98 | -0.89% | 60,987 |
| Dec 15, 2025 | 30.73 | 30.80 | 30.45 | 30.47 | 30.24 | -0.23% | 58,127 |
| Dec 12, 2025 | 30.90 | 30.96 | 30.46 | 30.54 | 30.31 | -1.04% | 110,544 |
| Dec 11, 2025 | 30.83 | 30.90 | 30.61 | 30.86 | 30.63 | -0.52% | 58,042 |
| Dec 10, 2025 | 30.70 | 31.21 | 30.67 | 31.02 | 30.79 | 1.11% | 73,192 |
| Dec 9, 2025 | 30.64 | 30.80 | 30.55 | 30.68 | 30.45 | 0.07% | 93,099 |
| Dec 8, 2025 | 30.80 | 30.92 | 30.64 | 30.66 | 30.43 | -0.42% | 145,207 |
| Dec 5, 2025 | 31.02 | 31.11 | 30.79 | 30.79 | 30.56 | 0.20% | 105,393 |
| Dec 4, 2025 | 30.82 | 30.82 | 30.63 | 30.73 | 30.50 | 0.13% | 172,069 |
| Dec 3, 2025 | 30.58 | 30.70 | 30.56 | 30.69 | 30.46 | 0.07% | 45,991 |
| Dec 2, 2025 | 30.68 | 30.73 | 30.56 | 30.67 | 30.44 | -0.20% | 78,146 |
| Dec 1, 2025 | 30.55 | 30.77 | 30.51 | 30.73 | 30.50 | 0.69% | 75,258 |
| Nov 28, 2025 | 30.40 | 30.77 | 30.40 | 30.52 | 30.29 | 0.36% | 39,459 |
| Nov 26, 2025 | 30.51 | 30.60 | 30.34 | 30.41 | 30.18 | 0.40% | 95,046 |
| Nov 25, 2025 | 30.24 | 30.37 | 30.05 | 30.29 | 30.07 | 0.43% | 87,008 |
| Nov 24, 2025 | 29.89 | 30.31 | 29.89 | 30.16 | 29.94 | 0.87% | 223,438 |
| Nov 21, 2025 | 29.76 | 30.07 | 29.57 | 29.90 | 29.68 | -0.30% | 187,508 |
| Nov 20, 2025 | 30.94 | 30.94 | 29.82 | 29.99 | 29.77 | -0.63% | 317,303 |
| Nov 19, 2025 | 30.25 | 30.47 | 30.10 | 30.18 | 29.96 | -0.56% | 145,641 |
| Nov 18, 2025 | 30.34 | 30.58 | 30.17 | 30.35 | 30.12 | -0.52% | 47,726 |
| Nov 17, 2025 | 30.77 | 30.91 | 30.36 | 30.51 | 30.28 | -1.10% | 116,877 |
| Nov 14, 2025 | 30.72 | 31.08 | 30.67 | 30.85 | 30.62 | 0.33% | 329,883 |
| Nov 13, 2025 | 31.16 | 31.30 | 30.75 | 30.75 | 30.52 | -1.47% | 80,206 |
| Nov 12, 2025 | 31.13 | 31.26 | 31.08 | 31.21 | 30.98 | -0.06% | 90,453 |
| Nov 11, 2025 | 31.25 | 31.32 | 31.04 | 31.23 | 31.00 | 0.24% | 104,461 |
| Nov 10, 2025 | 31.00 | 31.24 | 30.84 | 31.16 | 30.92 | 1.91% | 75,529 |
| Nov 7, 2025 | 30.50 | 30.61 | 30.24 | 30.57 | 30.34 | -0.39% | 450,358 |
| Nov 6, 2025 | 31.00 | 31.00 | 30.52 | 30.69 | 30.46 | -0.32% | 131,928 |
| Nov 5, 2025 | 30.52 | 30.96 | 30.52 | 30.79 | 30.56 | 0.77% | 111,834 |
| Nov 4, 2025 | 30.65 | 30.80 | 30.50 | 30.56 | 30.33 | -1.34% | 89,406 |
| Nov 3, 2025 | 31.04 | 31.15 | 30.84 | 30.97 | 30.74 | 0.65% | 61,456 |
| Oct 31, 2025 | 30.90 | 30.99 | 30.73 | 30.77 | 30.54 | -0.49% | 82,857 |
| Oct 30, 2025 | 30.90 | 31.14 | 30.80 | 30.92 | 30.69 | -0.51% | 62,092 |
| Oct 29, 2025 | 31.40 | 31.50 | 31.00 | 31.08 | 30.85 | -0.32% | 59,014 |
| Oct 28, 2025 | 31.08 | 31.34 | 30.92 | 31.18 | 30.95 | -0.03% | 61,799 |
| Oct 27, 2025 | 31.16 | 31.36 | 31.11 | 31.19 | 30.96 | 0.94% | 74,064 |
| Oct 24, 2025 | 30.87 | 31.07 | 30.68 | 30.90 | 30.67 | 0.55% | 40,671 |
| Oct 23, 2025 | 30.57 | 30.77 | 30.57 | 30.73 | 30.50 | 0.94% | 51,132 |
| Oct 22, 2025 | 30.58 | 30.72 | 30.31 | 30.44 | 30.22 | -0.02% | 53,945 |
| Oct 21, 2025 | 30.70 | 30.76 | 30.45 | 30.45 | 30.22 | -1.10% | 41,662 |
| Oct 20, 2025 | 30.56 | 30.90 | 30.56 | 30.79 | 30.56 | 0.75% | 43,857 |
| Oct 17, 2025 | 30.23 | 30.63 | 30.23 | 30.56 | 30.33 | 0.53% | 48,187 |
| Oct 16, 2025 | 30.43 | 30.71 | 30.33 | 30.40 | 30.17 | 0.66% | 52,314 |
| Oct 15, 2025 | 30.18 | 30.33 | 30.13 | 30.20 | 29.98 | 1.21% | 80,378 |
| Oct 14, 2025 | 29.90 | 30.15 | 29.58 | 29.84 | 29.62 | -0.63% | 38,087 |
| Oct 13, 2025 | 30.00 | 30.13 | 29.95 | 30.03 | 29.81 | 2.32% | 34,554 |