Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.0231.1130.7930.7930.790.20%105,393
Dec 4, 202530.8230.8230.6430.7330.730.13%8,344
Dec 3, 202530.5830.7030.5630.6930.690.07%45,991
Dec 2, 202530.6830.7330.5630.6730.67-0.20%78,146
Dec 1, 202530.5530.7730.5130.7330.730.69%75,258
Nov 28, 202530.4030.7730.4030.5230.520.36%39,459
Nov 26, 202530.5130.6030.3430.4130.410.40%95,046
Nov 25, 202530.2430.3730.0530.2930.290.43%87,008
Nov 24, 202529.8930.3129.8930.1630.160.87%223,438
Nov 21, 202529.7630.0729.5729.9029.90-0.30%187,508
Nov 20, 202530.9430.9429.8229.9929.99-0.63%317,303
Nov 19, 202530.2530.4730.1030.1830.18-0.56%145,641
Nov 18, 202530.3430.5830.1730.3530.35-0.52%47,726
Nov 17, 202530.7730.9130.3630.5130.51-1.10%116,877
Nov 14, 202530.7231.0830.6730.8530.850.33%329,883
Nov 13, 202531.1631.3030.7530.7530.75-1.47%80,206
Nov 12, 202531.1331.2631.0831.2131.21-0.06%90,453
Nov 11, 202531.2531.3231.0431.2331.230.24%104,461
Nov 10, 202531.0031.2430.8431.1631.161.91%75,529
Nov 7, 202530.5030.6130.2430.5730.57-0.39%450,358
Nov 6, 202531.0031.0030.5230.6930.69-0.32%131,928
Nov 5, 202530.5230.9630.5230.7930.790.77%111,834
Nov 4, 202530.6530.8030.5030.5630.56-1.34%89,406
Nov 3, 202531.0431.1530.8430.9730.970.65%61,456
Oct 31, 202530.9030.9930.7330.7730.77-0.49%82,857
Oct 30, 202530.9031.1430.8030.9230.92-0.51%62,092
Oct 29, 202531.4031.5031.0031.0831.08-0.32%59,014
Oct 28, 202531.0831.3430.9231.1831.18-0.03%61,799
Oct 27, 202531.1631.3631.1131.1931.190.94%74,064
Oct 24, 202530.8731.0730.6830.9030.900.55%40,671
Oct 23, 202530.5730.7730.5730.7330.730.94%51,132
Oct 22, 202530.5830.7230.3130.4430.44-0.02%53,945
Oct 21, 202530.7030.7630.4530.4530.45-1.10%41,662
Oct 20, 202530.5630.9030.5630.7930.790.75%43,857
Oct 17, 202530.2330.6330.2330.5630.560.53%48,187
Oct 16, 202530.4330.7130.3330.4030.400.66%52,314
Oct 15, 202530.1830.3330.1330.2030.201.21%80,378
Oct 14, 202529.9030.1529.5829.8429.84-0.63%38,087
Oct 13, 202530.0030.1329.9530.0330.032.32%34,554
Oct 10, 202530.3030.4229.1129.3529.35-3.14%70,786
Oct 9, 202530.6030.6430.1730.3030.30-0.46%55,709
Oct 8, 202530.3830.6430.3530.4430.440.30%72,181
Oct 7, 202530.6630.6630.3030.3530.35-0.75%39,914
Oct 6, 202530.5930.6830.4530.5830.580.13%40,277
Oct 3, 202530.6030.6730.4730.5430.540.03%25,757
Oct 2, 202530.6530.7930.3930.5330.530.35%47,390
Oct 1, 202530.2330.4730.2330.4330.431.15%31,325
Sep 30, 202530.2330.2830.0630.0830.080.17%43,513
Sep 29, 202529.9530.2429.9530.0330.030.81%46,523
Sep 26, 202529.8129.9229.7229.7929.79-0.50%72,792
Sep 25, 202529.9830.1329.8529.9429.94-0.70%48,446
Sep 24, 202530.3430.3430.1030.1530.15-0.33%48,217
Sep 23, 202530.3330.4630.2030.2530.25-0.49%75,092
Sep 22, 202530.3230.4930.1930.4030.400.51%102,335
Sep 19, 202530.3430.4030.2030.2530.25-1.29%59,927
Sep 18, 202530.6530.7230.4630.6430.36-1.07%80,992
Sep 17, 202530.9230.9730.6530.9730.690.98%86,128
Sep 16, 202530.5230.6730.4730.6730.390.76%41,719
Sep 15, 202530.5330.5730.3530.4430.160.36%78,736
Sep 12, 202530.3730.4930.2830.3330.060.20%34,673
Sep 11, 202530.1330.4230.1330.2730.000.83%38,069
Sep 10, 202529.8930.1629.8630.0229.750.62%66,967
Sep 9, 202529.8429.8729.7929.8429.570.73%74,615
Sep 8, 202529.6229.7029.5229.6229.350.92%122,010
Sep 5, 202529.3129.4729.2329.3529.081.30%52,376
Sep 4, 202528.9929.0728.8428.9728.71-0.54%32,930
Sep 3, 202529.2529.2528.9929.1328.87-0.07%35,566
Sep 2, 202528.9329.1528.7529.1528.890.33%44,422
Aug 29, 202529.0429.1628.9229.0628.79-0.02%28,215
Aug 28, 202528.9329.1528.9329.0628.800.41%38,970
Aug 27, 202528.9429.3328.8028.9428.68-0.82%57,898
Aug 26, 202529.3229.3229.1829.1828.920.03%35,932
Aug 25, 202529.2329.4029.1729.1728.91-0.51%39,311
Aug 22, 202528.9429.4728.9429.3229.051.31%35,499
Aug 21, 202528.9228.9728.8528.9428.68-0.17%35,895
Aug 20, 202528.9528.9928.7528.9928.73-0.05%73,535
Aug 19, 202529.2529.2528.8829.0128.74-0.29%114,072
Aug 18, 202529.0829.1829.0829.0928.830.03%27,109
Aug 15, 202529.2229.2228.9229.0828.82-0.38%32,466
Aug 14, 202529.1029.2529.0029.1928.93-0.51%37,043
Aug 13, 202529.5729.5729.2829.3429.071.07%45,649
Aug 12, 202528.8529.0728.8229.0328.771.29%29,297
Aug 11, 202528.6728.9428.6628.6628.40-0.38%39,741
Aug 8, 202528.6828.8328.6828.7728.51-30,722
Aug 7, 202528.7929.0028.7328.7728.510.59%40,143
Aug 6, 202528.5628.6128.4528.6028.340.53%63,604
Aug 5, 202528.5428.6428.3828.4528.190.28%50,496
Aug 4, 202528.4628.7228.2928.3728.111.18%44,355
Aug 1, 202528.0928.2228.0028.0427.79-0.95%42,489
Jul 31, 202528.4028.4028.2028.3128.05-0.46%42,197
Jul 30, 202528.5428.5528.3728.4428.18-0.35%38,963
Jul 29, 202528.6228.6628.5028.5428.280.11%68,563
Jul 28, 202528.6728.6728.4828.5128.25-0.63%46,118
Jul 25, 202528.7828.7828.5628.6928.43-0.42%40,746
Jul 24, 202528.9128.9728.7628.8128.55-0.62%60,677
Jul 23, 202528.9928.9928.8228.9928.731.08%78,932
Jul 22, 202528.6828.7328.5228.6828.42-48,752
Jul 21, 202528.5928.7728.5928.6828.420.60%112,758
Jul 18, 202528.6828.6828.4028.5128.25-0.04%110,177
Jul 17, 202528.2629.1928.2628.5228.260.42%113,352