Fidelity Emerging Markets Multifactor ETF (FDEM)

BATS: FDEM · Real-Time Price · USD

34.65

-0.29 (-0.83%)

At close: Apr 28, 2026, 4:00 PM EDT

34.65

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

FDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.65	34.85	34.55	34.66	34.66	-0.80%	3,480
Apr 27, 2026	35.17	35.18	34.92	34.94	34.94	-0.06%	7,387
Apr 24, 2026	34.87	35.09	34.87	34.96	34.96	1.51%	4,097
Apr 23, 2026	34.67	34.72	34.29	34.44	34.44	-1.18%	5,485
Apr 22, 2026	34.68	34.93	34.68	34.85	34.85	1.40%	5,961
Apr 21, 2026	34.82	34.89	34.23	34.37	34.37	-0.89%	3,752
Apr 20, 2026	34.70	34.95	34.53	34.68	34.68	-0.83%	42,725
Apr 17, 2026	34.76	35.24	34.63	34.97	34.97	1.92%	60,339
Apr 16, 2026	34.45	34.59	34.18	34.31	34.31	0.12%	73,041
Apr 15, 2026	34.27	34.40	34.02	34.27	34.27	0.09%	43,359
Apr 14, 2026	33.85	34.47	33.85	34.24	34.24	1.51%	81,076
Apr 13, 2026	33.33	33.85	33.16	33.73	33.73	0.27%	63,538
Apr 10, 2026	33.69	33.78	33.45	33.64	33.64	1.02%	73,455
Apr 9, 2026	33.15	33.64	32.95	33.30	33.30	-0.33%	95,917
Apr 8, 2026	33.52	33.91	33.17	33.41	33.41	4.34%	310,852
Apr 7, 2026	32.01	32.10	31.60	32.02	32.02	0.50%	264,756
Apr 6, 2026	31.84	32.15	31.74	31.86	31.86	1.08%	72,470
Apr 2, 2026	31.00	31.79	31.00	31.52	31.52	-1.33%	453,597
Apr 1, 2026	31.84	32.25	31.73	31.95	31.95	1.16%	91,278
Mar 31, 2026	30.77	31.63	30.77	31.58	31.58	3.24%	63,620
Mar 30, 2026	30.93	31.11	30.25	30.59	30.59	-0.62%	131,397
Mar 27, 2026	31.01	31.13	30.70	30.78	30.78	-0.42%	141,558
Mar 26, 2026	31.43	31.80	30.91	30.91	30.91	-3.32%	142,689
Mar 25, 2026	32.07	32.32	31.75	31.97	31.97	1.17%	75,126
Mar 24, 2026	31.45	32.03	31.45	31.60	31.60	-1.50%	310,619
Mar 23, 2026	31.80	32.39	31.70	32.08	32.08	3.02%	75,122
Mar 20, 2026	31.90	31.93	31.05	31.14	31.14	-3.65%	115,087
Mar 19, 2026	31.86	32.43	31.72	32.32	32.16	0.62%	64,991
Mar 18, 2026	32.61	32.75	32.08	32.12	31.96	-1.92%	38,666
Mar 17, 2026	32.76	33.02	32.66	32.75	32.59	1.08%	41,822
Mar 16, 2026	32.41	32.72	32.20	32.40	32.24	2.05%	72,388
Mar 13, 2026	32.27	32.44	31.71	31.75	31.60	-0.19%	54,449
Mar 12, 2026	32.48	32.48	31.76	31.81	31.66	-2.78%	229,617
Mar 11, 2026	32.85	33.11	32.60	32.72	32.56	0.09%	65,393
Mar 10, 2026	32.69	33.32	32.60	32.69	32.53	-	188,888
Mar 9, 2026	31.95	32.83	31.64	32.69	32.53	1.74%	140,191
Mar 6, 2026	31.81	32.42	31.80	32.13	31.97	-0.56%	78,155
Mar 5, 2026	32.67	32.89	32.00	32.31	32.15	-2.83%	122,003
Mar 4, 2026	33.05	33.54	32.58	33.25	33.09	0.97%	96,534
Mar 3, 2026	33.00	33.22	31.90	32.93	32.77	-3.74%	230,458
Mar 2, 2026	34.05	34.49	33.81	34.21	34.04	-1.72%	125,703
Feb 27, 2026	34.86	35.06	34.54	34.81	34.64	-0.54%	142,259
Feb 26, 2026	35.14	35.45	34.80	35.00	34.83	-0.60%	104,017
Feb 25, 2026	35.12	35.50	35.12	35.21	35.04	0.89%	92,710
Feb 24, 2026	34.67	35.00	34.67	34.90	34.73	0.95%	105,183
Feb 23, 2026	34.86	34.99	34.41	34.57	34.40	-0.63%	152,026
Feb 20, 2026	34.33	34.99	34.27	34.79	34.62	1.31%	177,848
Feb 19, 2026	34.46	34.57	34.10	34.34	34.17	-0.15%	76,516
Feb 18, 2026	34.32	34.60	34.30	34.39	34.22	0.17%	222,893
Feb 17, 2026	34.48	34.48	33.93	34.33	34.16	-0.29%	200,553
Feb 13, 2026	34.28	34.58	33.94	34.43	34.26	0.38%	127,090
Feb 12, 2026	34.80	34.84	34.06	34.30	34.13	-1.04%	195,211
Feb 11, 2026	34.45	34.83	34.21	34.66	34.49	1.32%	112,796
Feb 10, 2026	34.24	34.34	34.09	34.21	34.04	0.32%	154,356
Feb 9, 2026	33.83	34.35	33.80	34.10	33.93	0.95%	180,478
Feb 6, 2026	33.54	34.00	33.40	33.78	33.62	1.96%	249,885
Feb 5, 2026	33.19	33.40	32.93	33.13	32.97	-0.48%	147,879
Feb 4, 2026	33.70	33.82	33.04	33.29	33.13	-0.89%	165,345
Feb 3, 2026	33.89	33.89	33.23	33.59	33.43	0.87%	153,141
Feb 2, 2026	33.00	33.50	33.00	33.30	33.14	-0.12%	87,544
Jan 30, 2026	33.66	33.96	33.13	33.34	33.18	-1.84%	194,671
Jan 29, 2026	34.15	34.15	33.35	33.97	33.80	-0.25%	115,322
Jan 28, 2026	33.95	34.17	33.81	34.05	33.88	0.95%	87,453
Jan 27, 2026	33.47	33.80	33.47	33.73	33.57	1.50%	182,842
Jan 26, 2026	33.11	33.31	33.09	33.23	33.07	0.09%	133,622
Jan 23, 2026	32.90	33.24	32.73	33.20	33.04	1.07%	187,729
Jan 22, 2026	32.72	33.05	32.72	32.85	32.69	0.49%	126,701
Jan 21, 2026	32.40	33.01	32.40	32.69	32.53	1.65%	169,237
Jan 20, 2026	32.40	32.51	32.12	32.16	32.00	-0.74%	263,980
Jan 16, 2026	32.58	32.60	32.31	32.40	32.24	-0.37%	137,184
Jan 15, 2026	32.53	32.87	32.52	32.52	32.36	0.12%	403,714
Jan 14, 2026	32.45	32.51	32.35	32.48	32.32	0.34%	100,262
Jan 13, 2026	32.56	32.60	32.29	32.37	32.21	-0.58%	172,060
Jan 12, 2026	32.16	32.74	32.16	32.56	32.40	1.43%	184,142
Jan 9, 2026	32.05	32.22	31.93	32.10	31.94	0.38%	121,106
Jan 8, 2026	31.96	32.12	31.80	31.98	31.82	0.31%	138,915
Jan 7, 2026	32.06	32.20	31.83	31.88	31.73	-0.56%	159,214
Jan 6, 2026	32.16	32.20	32.00	32.06	31.90	0.63%	232,059
Jan 5, 2026	31.83	31.91	31.62	31.86	31.71	0.76%	138,779
Jan 2, 2026	31.39	31.79	31.36	31.62	31.47	2.40%	139,019
Dec 31, 2025	30.91	30.97	30.79	30.88	30.73	-0.16%	103,541
Dec 30, 2025	30.93	30.98	30.86	30.93	30.78	0.55%	73,792
Dec 29, 2025	30.78	30.85	30.68	30.76	30.61	-0.39%	96,387
Dec 26, 2025	30.66	30.94	30.66	30.88	30.73	0.65%	93,982
Dec 24, 2025	30.62	30.75	30.62	30.68	30.53	0.13%	50,217
Dec 23, 2025	30.56	30.64	30.43	30.64	30.49	0.49%	99,213
Dec 22, 2025	30.59	30.73	30.39	30.49	30.34	0.43%	1,870,355
Dec 19, 2025	30.33	30.65	30.33	30.36	30.21	0.10%	245,578
Dec 18, 2025	30.32	30.67	30.32	30.33	29.96	0.90%	235,133
Dec 17, 2025	30.46	30.52	30.00	30.06	29.69	-0.46%	88,159
Dec 16, 2025	30.21	30.45	30.08	30.20	29.83	-0.89%	60,987
Dec 15, 2025	30.73	30.80	30.45	30.47	30.10	-0.23%	58,127
Dec 12, 2025	30.90	30.96	30.46	30.54	30.17	-1.04%	110,544
Dec 11, 2025	30.83	30.90	30.61	30.86	30.48	-0.52%	58,042
Dec 10, 2025	30.70	31.21	30.67	31.02	30.64	1.11%	73,192
Dec 9, 2025	30.64	30.80	30.55	30.68	30.30	0.07%	93,099
Dec 8, 2025	30.80	30.92	30.64	30.66	30.28	-0.42%	145,207
Dec 5, 2025	31.02	31.11	30.79	30.79	30.41	0.20%	105,393
Dec 4, 2025	30.82	30.82	30.63	30.73	30.35	0.13%	172,069
Dec 3, 2025	30.58	30.70	30.56	30.69	30.31	0.07%	45,991