Fidelity Enhanced Emerging Markets ETF (FEMR)
NYSEARCA: FEMR · Real-Time Price · USD
34.90
+0.31 (0.90%)
Mar 9, 2026, 3:21 PM EDT - Market open
FEMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.22 | 34.73 | 33.99 | 34.73 | - | 0.41% | 22,767 |
| Mar 6, 2026 | 34.43 | 34.88 | 34.18 | 34.59 | 34.59 | -1.24% | 33,098 |
| Mar 5, 2026 | 35.49 | 35.53 | 34.60 | 35.02 | 35.02 | -2.99% | 59,877 |
| Mar 4, 2026 | 35.63 | 36.25 | 35.51 | 36.10 | 36.10 | 1.69% | 53,129 |
| Mar 3, 2026 | 35.44 | 35.80 | 34.44 | 35.50 | 35.50 | -5.76% | 239,111 |
| Mar 2, 2026 | 37.11 | 37.77 | 37.04 | 37.67 | 37.67 | -1.23% | 50,089 |
| Feb 27, 2026 | 37.81 | 38.14 | 37.78 | 38.14 | 38.14 | -0.31% | 36,490 |
| Feb 26, 2026 | 38.54 | 38.54 | 37.84 | 38.26 | 38.26 | -0.48% | 31,064 |
| Feb 25, 2026 | 38.45 | 38.47 | 38.26 | 38.45 | 38.45 | 0.97% | 32,744 |
| Feb 24, 2026 | 37.79 | 38.17 | 37.74 | 38.08 | 38.08 | 1.35% | 30,307 |
| Feb 23, 2026 | 37.59 | 37.64 | 37.31 | 37.57 | 37.57 | -0.48% | 42,479 |
| Feb 20, 2026 | 37.00 | 37.75 | 37.00 | 37.75 | 37.75 | 0.11% | 66,870 |
| Feb 19, 2026 | 36.82 | 37.71 | 36.68 | 37.71 | 37.71 | 1.48% | 41,123 |
| Feb 18, 2026 | 36.99 | 37.30 | 36.85 | 37.16 | 37.16 | 0.57% | 57,260 |
| Feb 17, 2026 | 36.92 | 36.95 | 36.40 | 36.95 | 36.95 | -0.27% | 39,203 |
| Feb 13, 2026 | 36.76 | 37.08 | 36.46 | 37.05 | 37.05 | -0.11% | 49,804 |
| Feb 12, 2026 | 37.44 | 37.44 | 36.84 | 37.09 | 37.09 | -0.51% | 48,740 |
| Feb 11, 2026 | 36.96 | 37.28 | 36.76 | 37.28 | 37.28 | 2.14% | 57,037 |
| Feb 10, 2026 | 36.58 | 36.61 | 36.37 | 36.50 | 36.50 | 0.27% | 52,400 |
| Feb 9, 2026 | 36.16 | 36.55 | 36.13 | 36.40 | 36.40 | 0.78% | 62,724 |
| Feb 6, 2026 | 35.67 | 36.21 | 35.58 | 36.12 | 36.12 | 2.61% | 57,877 |
| Feb 5, 2026 | 35.15 | 35.46 | 35.07 | 35.20 | 35.20 | -0.42% | 46,427 |
| Feb 4, 2026 | 36.00 | 36.00 | 35.23 | 35.35 | 35.35 | -1.23% | 32,495 |
| Feb 3, 2026 | 35.98 | 36.05 | 35.48 | 35.79 | 35.79 | 0.59% | 45,217 |
| Feb 2, 2026 | 35.25 | 35.71 | 35.10 | 35.58 | 35.58 | -0.22% | 27,847 |
| Jan 30, 2026 | 36.25 | 36.25 | 35.51 | 35.66 | 35.66 | -2.49% | 30,945 |
| Jan 29, 2026 | 37.01 | 37.01 | 36.10 | 36.57 | 36.57 | -0.77% | 132,396 |
| Jan 28, 2026 | 36.79 | 38.02 | 36.51 | 36.86 | 36.86 | 1.29% | 84,348 |
| Jan 27, 2026 | 36.29 | 36.69 | 36.11 | 36.39 | 36.39 | 1.80% | 86,322 |
| Jan 26, 2026 | 35.64 | 36.14 | 35.62 | 35.75 | 35.75 | 0.52% | 71,339 |
| Jan 23, 2026 | 35.31 | 35.74 | 35.26 | 35.56 | 35.56 | 0.33% | 32,022 |
| Jan 22, 2026 | 35.28 | 35.73 | 35.21 | 35.44 | 35.44 | 0.89% | 48,297 |
| Jan 21, 2026 | 35.03 | 35.30 | 34.99 | 35.13 | 35.13 | 1.71% | 32,927 |
| Jan 20, 2026 | 34.65 | 34.84 | 34.54 | 34.54 | 34.54 | -0.63% | 42,719 |
| Jan 16, 2026 | 34.74 | 34.77 | 34.48 | 34.76 | 34.76 | -0.02% | 27,950 |
| Jan 15, 2026 | 34.72 | 34.86 | 34.41 | 34.77 | 34.77 | 0.86% | 26,607 |
| Jan 14, 2026 | 34.56 | 34.56 | 34.35 | 34.47 | 34.47 | -0.26% | 9,452 |
| Jan 13, 2026 | 34.59 | 34.71 | 34.37 | 34.56 | 34.56 | -0.14% | 35,860 |
| Jan 12, 2026 | 34.15 | 34.73 | 34.15 | 34.61 | 34.61 | 1.41% | 65,953 |
| Jan 9, 2026 | 34.00 | 34.22 | 33.90 | 34.13 | 34.13 | 0.35% | 12,831 |
| Jan 8, 2026 | 33.90 | 34.01 | 33.80 | 34.01 | 34.01 | 0.12% | 8,799 |
| Jan 7, 2026 | 34.06 | 34.09 | 33.87 | 33.97 | 33.97 | -0.65% | 27,664 |
| Jan 6, 2026 | 34.12 | 34.27 | 34.07 | 34.19 | 34.19 | 1.25% | 20,155 |
| Jan 5, 2026 | 33.68 | 33.85 | 33.58 | 33.77 | 33.77 | 1.41% | 19,451 |
| Jan 2, 2026 | 33.24 | 33.46 | 33.14 | 33.30 | 33.30 | 2.34% | 20,916 |
| Dec 31, 2025 | 32.60 | 32.70 | 32.53 | 32.54 | 32.54 | -0.25% | 15,076 |
| Dec 30, 2025 | 32.58 | 32.71 | 32.57 | 32.62 | 32.62 | 0.65% | 16,122 |
| Dec 29, 2025 | 32.63 | 32.63 | 32.28 | 32.41 | 32.41 | 0.09% | 5,366 |
| Dec 26, 2025 | 32.34 | 32.43 | 32.29 | 32.38 | 32.38 | 0.56% | 19,201 |
| Dec 24, 2025 | 32.11 | 32.32 | 32.10 | 32.20 | 32.20 | 0.41% | 16,505 |
| Dec 23, 2025 | 31.87 | 32.18 | 31.87 | 32.07 | 32.07 | 0.57% | 9,550 |
| Dec 22, 2025 | 31.82 | 32.00 | 31.82 | 31.89 | 31.89 | 0.65% | 14,379 |
| Dec 19, 2025 | 31.60 | 31.82 | 31.60 | 31.68 | 31.68 | 0.31% | 7,272 |
| Dec 18, 2025 | 31.51 | 31.68 | 31.51 | 31.58 | 31.45 | 1.72% | 20,350 |
| Dec 17, 2025 | 31.56 | 31.56 | 31.05 | 31.05 | 30.92 | -0.96% | 9,263 |
| Dec 16, 2025 | 31.39 | 31.42 | 31.24 | 31.35 | 31.21 | -0.63% | 22,339 |
| Dec 15, 2025 | 31.92 | 31.92 | 31.55 | 31.55 | 31.41 | -0.13% | 13,455 |
| Dec 12, 2025 | 32.06 | 32.06 | 31.58 | 31.59 | 31.45 | -1.16% | 20,286 |
| Dec 11, 2025 | 32.04 | 32.12 | 31.73 | 31.96 | 31.82 | -0.59% | 55,425 |
| Dec 10, 2025 | 31.95 | 32.32 | 31.87 | 32.15 | 32.01 | 1.29% | 9,725 |
| Dec 9, 2025 | 31.80 | 31.83 | 31.65 | 31.74 | 31.60 | -0.16% | 14,046 |
| Dec 8, 2025 | 31.95 | 31.95 | 31.78 | 31.79 | 31.65 | -0.25% | 9,706 |
| Dec 5, 2025 | 32.01 | 32.12 | 31.87 | 31.87 | 31.73 | 0.71% | 17,659 |
| Dec 4, 2025 | 31.59 | 31.68 | 31.59 | 31.65 | 31.51 | 0.05% | 19,680 |
| Dec 3, 2025 | 31.58 | 31.73 | 31.47 | 31.63 | 31.49 | 0.03% | 25,194 |
| Dec 2, 2025 | 31.66 | 31.66 | 31.44 | 31.62 | 31.48 | 0.29% | 14,951 |
| Dec 1, 2025 | 31.45 | 31.63 | 31.45 | 31.53 | 31.39 | -0.09% | 3,222 |
| Nov 28, 2025 | 31.48 | 31.83 | 31.46 | 31.56 | 31.42 | 0.20% | 11,274 |
| Nov 26, 2025 | 31.30 | 31.61 | 31.30 | 31.49 | 31.36 | 1.18% | 10,154 |
| Nov 25, 2025 | 31.00 | 31.13 | 30.85 | 31.13 | 30.99 | 0.12% | 5,493 |
| Nov 24, 2025 | 30.87 | 31.09 | 30.87 | 31.09 | 30.95 | 1.20% | 3,716 |
| Nov 21, 2025 | 30.37 | 30.84 | 30.37 | 30.72 | 30.59 | -0.19% | 6,290 |
| Nov 20, 2025 | 31.56 | 31.56 | 30.78 | 30.78 | 30.65 | -1.56% | 7,358 |
| Nov 19, 2025 | 31.29 | 31.46 | 31.20 | 31.27 | 31.13 | -0.44% | 6,265 |
| Nov 18, 2025 | 31.35 | 31.50 | 31.20 | 31.40 | 31.27 | -0.61% | 14,446 |
| Nov 17, 2025 | 31.91 | 31.91 | 31.55 | 31.60 | 31.46 | -1.08% | 3,770 |
| Nov 14, 2025 | 31.81 | 32.13 | 31.81 | 31.94 | 31.80 | 0.09% | 8,149 |
| Nov 13, 2025 | 32.26 | 32.26 | 31.87 | 31.91 | 31.77 | -0.94% | 2,919 |
| Nov 12, 2025 | 32.22 | 32.25 | 32.14 | 32.22 | 32.08 | 0.09% | 7,819 |
| Nov 11, 2025 | 32.18 | 32.24 | 32.11 | 32.19 | 32.05 | 0.21% | 3,491 |
| Nov 10, 2025 | 32.21 | 32.21 | 31.91 | 32.12 | 31.98 | 1.86% | 12,593 |
| Nov 7, 2025 | 31.36 | 31.53 | 31.26 | 31.53 | 31.40 | -0.57% | 3,955 |
| Nov 6, 2025 | 31.93 | 31.93 | 31.70 | 31.71 | 31.58 | -0.64% | 8,984 |
| Nov 5, 2025 | 31.61 | 32.07 | 31.61 | 31.92 | 31.78 | 0.81% | 25,120 |
| Nov 4, 2025 | 31.89 | 31.92 | 31.66 | 31.66 | 31.53 | -2.17% | 27,652 |
| Nov 3, 2025 | 32.30 | 32.41 | 32.25 | 32.37 | 32.23 | 0.51% | 14,136 |
| Oct 31, 2025 | 32.16 | 32.20 | 32.08 | 32.20 | 32.06 | -0.05% | 2,704 |
| Oct 30, 2025 | 32.19 | 32.31 | 32.17 | 32.22 | 32.08 | -0.93% | 18,535 |
| Oct 29, 2025 | 32.71 | 32.71 | 32.42 | 32.52 | 32.38 | 0.72% | 7,491 |
| Oct 28, 2025 | 32.15 | 32.29 | 32.15 | 32.29 | 32.15 | -0.13% | 1,044 |
| Oct 27, 2025 | 32.49 | 32.49 | 32.27 | 32.33 | 32.19 | 1.10% | 9,466 |
| Oct 24, 2025 | 31.99 | 32.01 | 31.96 | 31.98 | 31.84 | 0.41% | 9,273 |
| Oct 23, 2025 | 31.57 | 31.85 | 31.57 | 31.85 | 31.71 | 0.79% | 19,650 |
| Oct 22, 2025 | 31.59 | 31.69 | 31.48 | 31.60 | 31.46 | -0.31% | 4,838 |
| Oct 21, 2025 | 31.81 | 31.81 | 31.69 | 31.70 | 31.56 | -1.17% | 6,204 |
| Oct 20, 2025 | 31.98 | 32.08 | 31.85 | 32.07 | 31.93 | 1.42% | 12,454 |
| Oct 17, 2025 | 31.47 | 31.62 | 31.47 | 31.62 | 31.49 | -0.17% | 5,706 |
| Oct 16, 2025 | 31.77 | 31.87 | 31.63 | 31.68 | 31.54 | 0.59% | 15,913 |
| Oct 15, 2025 | 31.42 | 31.54 | 31.34 | 31.49 | 31.35 | 1.73% | 3,858 |
| Oct 14, 2025 | 30.76 | 31.14 | 30.69 | 30.95 | 30.82 | -0.95% | 23,897 |