Fidelity Enhanced Emerging Markets ETF (FEMR)
NYSEARCA: FEMR · Real-Time Price · USD
31.87
+0.22 (0.71%)
At close: Dec 5, 2025, 4:00 PM EST
31.87
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FEMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.01 | 32.12 | 31.87 | 31.87 | 31.87 | 0.71% | 17,659 |
| Dec 4, 2025 | 31.59 | 31.68 | 31.59 | 31.65 | 31.65 | 0.05% | 19,680 |
| Dec 3, 2025 | 31.58 | 31.73 | 31.47 | 31.63 | 31.63 | 0.03% | 25,194 |
| Dec 2, 2025 | 31.66 | 31.66 | 31.44 | 31.62 | 31.62 | 0.29% | 14,951 |
| Dec 1, 2025 | 31.45 | 31.63 | 31.45 | 31.53 | 31.53 | -0.09% | 3,222 |
| Nov 28, 2025 | 31.48 | 31.83 | 31.46 | 31.56 | 31.56 | 0.20% | 11,274 |
| Nov 26, 2025 | 31.30 | 31.61 | 31.30 | 31.49 | 31.49 | 1.18% | 10,154 |
| Nov 25, 2025 | 31.00 | 31.13 | 30.85 | 31.13 | 31.13 | 0.12% | 5,493 |
| Nov 24, 2025 | 30.87 | 31.09 | 30.87 | 31.09 | 31.09 | 1.20% | 3,716 |
| Nov 21, 2025 | 30.37 | 30.84 | 30.37 | 30.72 | 30.72 | -0.19% | 6,290 |
| Nov 20, 2025 | 31.56 | 31.56 | 30.78 | 30.78 | 30.78 | -1.56% | 7,358 |
| Nov 19, 2025 | 31.29 | 31.46 | 31.20 | 31.27 | 31.27 | -0.44% | 6,265 |
| Nov 18, 2025 | 31.35 | 31.50 | 31.20 | 31.40 | 31.40 | -0.61% | 14,446 |
| Nov 17, 2025 | 31.91 | 31.91 | 31.55 | 31.60 | 31.60 | -1.08% | 3,770 |
| Nov 14, 2025 | 31.81 | 32.13 | 31.81 | 31.94 | 31.94 | 0.09% | 8,149 |
| Nov 13, 2025 | 32.26 | 32.26 | 31.87 | 31.91 | 31.91 | -0.94% | 2,919 |
| Nov 12, 2025 | 32.22 | 32.25 | 32.14 | 32.22 | 32.21 | 0.09% | 7,819 |
| Nov 11, 2025 | 32.18 | 32.24 | 32.11 | 32.19 | 32.19 | 0.21% | 3,491 |
| Nov 10, 2025 | 32.21 | 32.21 | 31.91 | 32.12 | 32.12 | 1.86% | 12,593 |
| Nov 7, 2025 | 31.36 | 31.53 | 31.26 | 31.53 | 31.53 | -0.57% | 3,955 |
| Nov 6, 2025 | 31.93 | 31.93 | 31.70 | 31.71 | 31.71 | -0.64% | 8,984 |
| Nov 5, 2025 | 31.61 | 32.07 | 31.61 | 31.92 | 31.92 | 0.81% | 25,120 |
| Nov 4, 2025 | 31.89 | 31.92 | 31.66 | 31.66 | 31.66 | -2.17% | 27,652 |
| Nov 3, 2025 | 32.30 | 32.41 | 32.25 | 32.37 | 32.37 | 0.51% | 14,136 |
| Oct 31, 2025 | 32.16 | 32.20 | 32.08 | 32.20 | 32.20 | -0.05% | 2,704 |
| Oct 30, 2025 | 32.19 | 32.31 | 32.17 | 32.22 | 32.22 | -0.93% | 18,535 |
| Oct 29, 2025 | 32.71 | 32.71 | 32.42 | 32.52 | 32.52 | 0.72% | 7,491 |
| Oct 28, 2025 | 32.15 | 32.29 | 32.15 | 32.29 | 32.29 | -0.13% | 1,044 |
| Oct 27, 2025 | 32.49 | 32.49 | 32.27 | 32.33 | 32.33 | 1.10% | 9,466 |
| Oct 24, 2025 | 31.99 | 32.01 | 31.96 | 31.98 | 31.98 | 0.41% | 9,273 |
| Oct 23, 2025 | 31.57 | 31.85 | 31.57 | 31.85 | 31.85 | 0.79% | 19,650 |
| Oct 22, 2025 | 31.59 | 31.69 | 31.48 | 31.60 | 31.60 | -0.31% | 4,838 |
| Oct 21, 2025 | 31.81 | 31.81 | 31.69 | 31.70 | 31.70 | -1.17% | 6,204 |
| Oct 20, 2025 | 31.98 | 32.08 | 31.85 | 32.07 | 32.07 | 1.42% | 12,454 |
| Oct 17, 2025 | 31.47 | 31.62 | 31.47 | 31.62 | 31.62 | -0.17% | 5,706 |
| Oct 16, 2025 | 31.77 | 31.87 | 31.63 | 31.68 | 31.68 | 0.59% | 15,913 |
| Oct 15, 2025 | 31.42 | 31.54 | 31.34 | 31.49 | 31.49 | 1.73% | 3,858 |
| Oct 14, 2025 | 30.76 | 31.14 | 30.69 | 30.95 | 30.95 | -0.95% | 23,897 |
| Oct 13, 2025 | 31.18 | 31.33 | 31.18 | 31.25 | 31.25 | 3.12% | 9,448 |
| Oct 10, 2025 | 31.46 | 31.46 | 30.23 | 30.31 | 30.31 | -3.46% | 11,016 |
| Oct 9, 2025 | 31.74 | 31.74 | 31.34 | 31.39 | 31.39 | -1.05% | 21,109 |
| Oct 8, 2025 | 31.51 | 31.72 | 31.51 | 31.72 | 31.72 | 0.81% | 5,337 |
| Oct 7, 2025 | 31.81 | 31.81 | 31.45 | 31.47 | 31.47 | -0.82% | 24,714 |
| Oct 6, 2025 | 31.75 | 31.84 | 31.70 | 31.73 | 31.73 | 0.49% | 6,784 |
| Oct 3, 2025 | 31.60 | 31.64 | 31.48 | 31.58 | 31.58 | 0.41% | 24,063 |
| Oct 2, 2025 | 31.57 | 31.57 | 31.34 | 31.45 | 31.45 | 0.51% | 7,336 |
| Oct 1, 2025 | 31.21 | 31.30 | 31.20 | 31.29 | 31.29 | 0.75% | 12,165 |
| Sep 30, 2025 | 31.00 | 31.06 | 30.91 | 31.05 | 31.05 | 0.53% | 11,629 |
| Sep 29, 2025 | 30.96 | 30.99 | 30.86 | 30.89 | 30.89 | 1.02% | 13,205 |
| Sep 26, 2025 | 30.45 | 30.59 | 30.43 | 30.58 | 30.58 | -0.44% | 11,418 |
| Sep 25, 2025 | 30.73 | 30.74 | 30.59 | 30.71 | 30.71 | -0.41% | 4,982 |
| Sep 24, 2025 | 30.94 | 30.94 | 30.76 | 30.84 | 30.84 | -0.45% | 27,242 |
| Sep 23, 2025 | 31.08 | 31.09 | 30.92 | 30.98 | 30.98 | 0.06% | 22,638 |
| Sep 22, 2025 | 30.87 | 30.99 | 30.81 | 30.96 | 30.96 | 0.63% | 1,963 |
| Sep 19, 2025 | 30.77 | 30.82 | 30.76 | 30.77 | 30.77 | -0.75% | 8,323 |
| Sep 18, 2025 | 30.91 | 31.01 | 30.84 | 31.00 | 30.85 | -0.07% | 4,289 |
| Sep 17, 2025 | 31.09 | 31.17 | 31.02 | 31.02 | 30.87 | 0.14% | 7,284 |
| Sep 16, 2025 | 30.87 | 30.99 | 30.79 | 30.98 | 30.83 | 0.82% | 32,957 |
| Sep 15, 2025 | 30.70 | 30.78 | 30.67 | 30.73 | 30.58 | 0.51% | 24,478 |
| Sep 12, 2025 | 30.57 | 30.61 | 30.52 | 30.57 | 30.42 | 0.02% | 16,637 |
| Sep 11, 2025 | 30.33 | 30.60 | 30.33 | 30.56 | 30.42 | 1.53% | 69,255 |
| Sep 10, 2025 | 30.14 | 30.22 | 30.10 | 30.10 | 29.96 | 0.33% | 14,447 |
| Sep 9, 2025 | 29.95 | 30.02 | 29.88 | 30.00 | 29.86 | 0.70% | 15,089 |
| Sep 8, 2025 | 29.73 | 29.81 | 29.64 | 29.80 | 29.65 | 1.03% | 7,256 |
| Sep 5, 2025 | 29.56 | 29.59 | 29.43 | 29.49 | 29.35 | 1.22% | 20,028 |
| Sep 4, 2025 | 29.07 | 29.14 | 29.05 | 29.14 | 28.99 | -0.60% | 7,492 |
| Sep 3, 2025 | 29.28 | 29.34 | 29.25 | 29.31 | 29.17 | 0.48% | 4,664 |
| Sep 2, 2025 | 29.06 | 29.17 | 29.02 | 29.17 | 29.03 | -0.02% | 5,698 |
| Aug 29, 2025 | 29.12 | 29.18 | 29.07 | 29.18 | 29.03 | -0.32% | 3,526 |
| Aug 28, 2025 | 32.01 | 32.01 | 29.15 | 29.27 | 29.13 | 0.59% | 6,625 |
| Aug 27, 2025 | 28.94 | 29.14 | 28.90 | 29.10 | 28.96 | -0.61% | 13,551 |
| Aug 26, 2025 | 29.41 | 29.41 | 29.25 | 29.28 | 29.14 | -0.14% | 10,201 |
| Aug 25, 2025 | 29.52 | 29.52 | 29.32 | 29.32 | 29.18 | -0.31% | 7,486 |
| Aug 22, 2025 | 29.09 | 29.44 | 29.09 | 29.41 | 29.27 | 1.73% | 5,670 |
| Aug 21, 2025 | 28.87 | 28.93 | 28.84 | 28.91 | 28.77 | 0.09% | 2,733 |
| Aug 20, 2025 | 28.86 | 28.89 | 28.74 | 28.89 | 28.75 | -0.09% | 4,303 |
| Aug 19, 2025 | 29.10 | 29.10 | 28.91 | 28.91 | 28.77 | -1.09% | 8,907 |
| Aug 18, 2025 | 29.19 | 29.23 | 29.18 | 29.23 | 29.09 | 0.52% | 5,100 |
| Aug 15, 2025 | 29.09 | 29.11 | 29.04 | 29.08 | 28.94 | 0.27% | 11,384 |
| Aug 14, 2025 | 29.24 | 29.24 | 28.94 | 29.00 | 28.86 | -1.30% | 11,551 |
| Aug 13, 2025 | 29.37 | 29.46 | 29.35 | 29.38 | 29.24 | 1.18% | 9,278 |
| Aug 12, 2025 | 28.89 | 29.05 | 28.89 | 29.04 | 28.90 | 1.17% | 6,611 |
| Aug 11, 2025 | 28.83 | 28.83 | 28.70 | 28.70 | 28.57 | -0.49% | 4,093 |
| Aug 8, 2025 | 28.81 | 28.84 | 28.80 | 28.84 | 28.70 | -0.22% | 983 |
| Aug 7, 2025 | 29.00 | 29.00 | 28.86 | 28.91 | 28.77 | 0.73% | 10,626 |
| Aug 6, 2025 | 28.63 | 28.74 | 28.54 | 28.70 | 28.56 | 0.55% | 5,340 |
| Aug 5, 2025 | 28.56 | 28.63 | 28.51 | 28.54 | 28.40 | 0.34% | 33,589 |
| Aug 4, 2025 | 28.42 | 29.02 | 28.26 | 28.45 | 28.31 | 1.48% | 30,391 |
| Aug 1, 2025 | 27.99 | 28.04 | 27.92 | 28.03 | 27.89 | -1.00% | 26,588 |
| Jul 31, 2025 | 28.41 | 30.19 | 28.31 | 28.31 | 28.18 | -0.83% | 29,992 |
| Jul 30, 2025 | 28.66 | 28.66 | 28.49 | 28.55 | 28.41 | -0.53% | 43,747 |
| Jul 29, 2025 | 28.71 | 28.76 | 28.62 | 28.70 | 28.56 | 0.21% | 15,428 |
| Jul 28, 2025 | 28.78 | 28.78 | 28.60 | 28.64 | 28.50 | -0.65% | 14,250 |
| Jul 25, 2025 | 28.74 | 28.83 | 28.74 | 28.83 | 28.69 | -0.07% | 33,406 |
| Jul 24, 2025 | 28.95 | 28.96 | 28.81 | 28.85 | 28.71 | -0.66% | 34,831 |
| Jul 23, 2025 | 28.91 | 29.04 | 28.90 | 29.04 | 28.90 | 1.07% | 11,182 |
| Jul 22, 2025 | 28.73 | 28.76 | 28.55 | 28.73 | 28.59 | -0.23% | 23,656 |
| Jul 21, 2025 | 28.73 | 28.90 | 28.69 | 28.80 | 28.66 | 0.63% | 17,667 |
| Jul 18, 2025 | 28.72 | 28.77 | 28.56 | 28.62 | 28.48 | -0.15% | 57,190 |
| Jul 17, 2025 | 28.48 | 28.71 | 28.48 | 28.66 | 28.52 | - | 116,048 |