Fidelity Fundamental Emerging Markets ETF (FFEM)
BATS: FFEM · Real-Time Price · USD
32.93
+0.20 (0.60%)
At close: Dec 5, 2025, 4:00 PM EST
32.93
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.12 | 33.22 | 33.03 | 33.03 | - | 0.89% | 2,815 |
| Dec 4, 2025 | 32.81 | 32.81 | 32.69 | 32.74 | 32.74 | 0.05% | 9,295 |
| Dec 3, 2025 | 32.68 | 32.73 | 32.55 | 32.72 | 32.72 | 0.14% | 2,004 |
| Dec 2, 2025 | 32.69 | 32.70 | 32.57 | 32.68 | 32.68 | -0.01% | 7,350 |
| Dec 1, 2025 | 32.64 | 32.76 | 32.57 | 32.68 | 32.68 | 0.03% | 4,390 |
| Nov 28, 2025 | 32.56 | 32.67 | 32.56 | 32.67 | 32.67 | 0.26% | 8,509 |
| Nov 26, 2025 | 32.55 | 32.65 | 32.47 | 32.59 | 32.58 | 0.81% | 11,745 |
| Nov 25, 2025 | 32.15 | 32.32 | 32.00 | 32.32 | 32.32 | 0.47% | 4,795 |
| Nov 24, 2025 | 32.03 | 32.17 | 32.03 | 32.17 | 32.17 | 1.17% | 2,951 |
| Nov 21, 2025 | 31.82 | 31.89 | 31.51 | 31.80 | 31.80 | -0.05% | 4,493 |
| Nov 20, 2025 | 32.77 | 32.77 | 31.82 | 31.82 | 31.82 | -1.66% | 8,932 |
| Nov 19, 2025 | 32.36 | 32.48 | 32.30 | 32.36 | 32.36 | -0.31% | 3,523 |
| Nov 18, 2025 | 32.41 | 32.59 | 32.30 | 32.46 | 32.46 | -0.45% | 3,005 |
| Nov 17, 2025 | 32.97 | 32.98 | 32.61 | 32.61 | 32.61 | -1.16% | 5,598 |
| Nov 14, 2025 | 32.68 | 33.19 | 32.68 | 32.99 | 32.99 | -0.10% | 4,423 |
| Nov 13, 2025 | 33.51 | 33.57 | 33.00 | 33.02 | 33.02 | -1.09% | 15,592 |
| Nov 12, 2025 | 33.26 | 33.41 | 33.26 | 33.38 | 33.38 | 0.06% | 9,681 |
| Nov 11, 2025 | 33.31 | 33.44 | 33.29 | 33.36 | 33.36 | -0.08% | 9,423 |
| Nov 10, 2025 | 33.31 | 33.40 | 33.16 | 33.39 | 33.39 | 1.88% | 8,067 |
| Nov 7, 2025 | 32.63 | 32.78 | 32.38 | 32.78 | 32.77 | -0.31% | 13,651 |
| Nov 6, 2025 | 33.19 | 33.21 | 32.75 | 32.88 | 32.88 | -0.86% | 3,495 |
| Nov 5, 2025 | 32.80 | 33.16 | 32.80 | 33.16 | 33.16 | 1.03% | 6,448 |
| Nov 4, 2025 | 32.97 | 33.05 | 32.82 | 32.82 | 32.82 | -1.89% | 2,570 |
| Nov 3, 2025 | 33.48 | 33.53 | 33.36 | 33.46 | 33.46 | 0.77% | 7,449 |
| Oct 31, 2025 | 33.20 | 33.31 | 33.14 | 33.20 | 33.20 | -0.09% | 6,663 |
| Oct 30, 2025 | 33.38 | 33.42 | 33.23 | 33.23 | 33.23 | -1.24% | 5,115 |
| Oct 29, 2025 | 33.73 | 33.81 | 33.64 | 33.65 | 33.65 | 0.70% | 1,960 |
| Oct 28, 2025 | 33.27 | 33.47 | 33.23 | 33.41 | 33.41 | -0.19% | 7,025 |
| Oct 27, 2025 | 33.58 | 33.58 | 33.30 | 33.48 | 33.48 | 1.23% | 10,904 |
| Oct 24, 2025 | 32.95 | 33.09 | 32.95 | 33.07 | 33.07 | 1.03% | 6,816 |
| Oct 23, 2025 | 32.58 | 32.81 | 32.56 | 32.73 | 32.73 | 0.47% | 4,486 |
| Oct 22, 2025 | 32.49 | 32.64 | 32.31 | 32.58 | 32.58 | 0.14% | 7,937 |
| Oct 21, 2025 | 32.68 | 32.68 | 32.54 | 32.54 | 32.54 | -0.80% | 8,717 |
| Oct 20, 2025 | 32.66 | 32.87 | 32.66 | 32.80 | 32.80 | 1.32% | 11,195 |
| Oct 17, 2025 | 32.12 | 32.39 | 32.12 | 32.37 | 32.37 | 0.17% | 728 |
| Oct 16, 2025 | 32.56 | 32.57 | 32.27 | 32.32 | 32.32 | 0.56% | 13,754 |
| Oct 15, 2025 | 32.13 | 32.24 | 32.06 | 32.14 | 32.14 | 2.01% | 5,291 |
| Oct 14, 2025 | 31.27 | 31.73 | 31.21 | 31.50 | 31.50 | -0.98% | 1,409 |
| Oct 13, 2025 | 31.69 | 31.86 | 31.69 | 31.82 | 31.82 | 3.23% | 4,134 |
| Oct 10, 2025 | 32.11 | 32.14 | 30.76 | 30.82 | 30.82 | -3.97% | 6,156 |
| Oct 9, 2025 | 32.48 | 32.48 | 32.10 | 32.10 | 32.10 | -1.26% | 6,638 |
| Oct 8, 2025 | 32.35 | 32.53 | 32.34 | 32.51 | 32.51 | 0.89% | 9,784 |
| Oct 7, 2025 | 32.63 | 32.63 | 32.19 | 32.22 | 32.22 | -0.83% | 52,592 |
| Oct 6, 2025 | 32.43 | 32.59 | 32.37 | 32.49 | 32.49 | 0.61% | 11,927 |
| Oct 3, 2025 | 32.33 | 32.33 | 32.20 | 32.29 | 32.29 | 0.63% | 3,107 |
| Oct 2, 2025 | 32.28 | 32.28 | 32.04 | 32.09 | 32.09 | 0.68% | 3,508 |
| Oct 1, 2025 | 31.88 | 31.96 | 31.82 | 31.88 | 31.88 | 0.68% | 3,063 |
| Sep 30, 2025 | 31.60 | 31.68 | 31.54 | 31.66 | 31.66 | 0.34% | 33,874 |
| Sep 29, 2025 | 31.67 | 31.80 | 31.49 | 31.55 | 31.55 | 1.12% | 7,230 |
| Sep 26, 2025 | 30.96 | 31.21 | 30.96 | 31.20 | 31.20 | -0.32% | 1,003 |
| Sep 25, 2025 | 31.20 | 31.36 | 31.20 | 31.30 | 31.30 | -0.66% | 7,389 |
| Sep 24, 2025 | 31.60 | 31.63 | 31.45 | 31.51 | 31.51 | 0.01% | 8,221 |
| Sep 23, 2025 | 31.70 | 31.70 | 31.48 | 31.51 | 31.51 | 0.29% | 1,439 |
| Sep 22, 2025 | 31.34 | 31.48 | 31.31 | 31.42 | 31.42 | 0.38% | 3,421 |
| Sep 19, 2025 | 31.23 | 31.33 | 31.23 | 31.30 | 31.30 | -0.56% | 2,506 |
| Sep 18, 2025 | 31.48 | 31.53 | 31.34 | 31.47 | 31.38 | -0.50% | 1,991 |
| Sep 17, 2025 | 31.59 | 31.67 | 31.57 | 31.63 | 31.54 | 0.91% | 2,554 |
| Sep 16, 2025 | 31.21 | 31.40 | 31.21 | 31.35 | 31.25 | 1.15% | 980 |
| Sep 15, 2025 | 30.99 | 31.06 | 30.85 | 30.99 | 30.90 | 0.69% | 5,805 |
| Sep 12, 2025 | 30.73 | 30.84 | 30.70 | 30.78 | 30.69 | 0.07% | 4,473 |
| Sep 11, 2025 | 30.64 | 30.76 | 30.64 | 30.76 | 30.67 | 1.44% | 3,665 |
| Sep 10, 2025 | 30.41 | 30.51 | 30.32 | 30.32 | 30.23 | 0.51% | 9,617 |
| Sep 9, 2025 | 30.13 | 30.17 | 30.13 | 30.17 | 30.08 | 0.39% | 3,495 |
| Sep 8, 2025 | 29.94 | 30.05 | 29.90 | 30.05 | 29.96 | 1.10% | 895 |
| Sep 5, 2025 | 29.89 | 29.89 | 29.63 | 29.72 | 29.63 | 1.34% | 28,838 |
| Sep 4, 2025 | 29.26 | 29.37 | 29.20 | 29.33 | 29.24 | -0.38% | 7,781 |
| Sep 3, 2025 | 29.44 | 29.50 | 29.38 | 29.44 | 29.35 | 0.52% | 1,587 |
| Sep 2, 2025 | 29.09 | 29.29 | 29.09 | 29.29 | 29.20 | -0.22% | 1,132 |
| Aug 29, 2025 | 29.31 | 29.37 | 29.31 | 29.35 | 29.26 | -0.25% | 497 |
| Aug 28, 2025 | 29.37 | 29.48 | 29.37 | 29.42 | 29.34 | 0.38% | 931 |
| Aug 27, 2025 | 29.15 | 29.31 | 29.05 | 29.31 | 29.23 | -0.67% | 3,083 |
| Aug 26, 2025 | 29.51 | 29.56 | 29.49 | 29.51 | 29.42 | -0.09% | 669 |
| Aug 25, 2025 | 29.78 | 29.79 | 29.54 | 29.54 | 29.45 | -0.50% | 6,857 |
| Aug 22, 2025 | 29.60 | 29.69 | 29.60 | 29.69 | 29.60 | 1.75% | 589 |
| Aug 21, 2025 | 29.19 | 29.20 | 29.18 | 29.18 | 29.09 | -0.06% | 677 |
| Aug 20, 2025 | 29.18 | 29.20 | 29.07 | 29.20 | 29.11 | -0.28% | 2,764 |
| Aug 19, 2025 | 29.50 | 29.50 | 29.25 | 29.28 | 29.19 | -0.91% | 337 |
| Aug 18, 2025 | 29.58 | 29.58 | 29.51 | 29.55 | 29.46 | 0.20% | 1,758 |
| Aug 15, 2025 | 29.50 | 29.50 | 29.49 | 29.49 | 29.40 | -0.07% | 427 |
| Aug 14, 2025 | 29.52 | 29.61 | 29.51 | 29.51 | 29.42 | -1.26% | 2,382 |
| Aug 13, 2025 | 29.91 | 29.91 | 29.85 | 29.89 | 29.80 | 1.61% | 2,736 |
| Aug 12, 2025 | 29.24 | 29.47 | 29.20 | 29.42 | 29.33 | 1.45% | 8,042 |
| Aug 11, 2025 | 29.10 | 29.10 | 29.00 | 29.00 | 28.91 | -0.19% | 1,829 |
| Aug 8, 2025 | 29.05 | 29.11 | 28.99 | 29.05 | 28.96 | -0.07% | 4,094 |
| Aug 7, 2025 | 29.06 | 29.07 | 29.06 | 29.07 | 28.98 | 1.00% | 2,649 |
| Aug 6, 2025 | 28.64 | 28.79 | 28.64 | 28.78 | 28.70 | 0.48% | 842 |
| Aug 5, 2025 | 28.68 | 28.68 | 28.64 | 28.64 | 28.56 | 0.34% | 1,222 |
| Aug 4, 2025 | 28.56 | 28.58 | 28.55 | 28.55 | 28.46 | 0.98% | 982 |
| Aug 1, 2025 | 28.43 | 28.43 | 28.21 | 28.27 | 28.19 | -0.72% | 3,260 |
| Jul 31, 2025 | 28.63 | 28.63 | 28.48 | 28.48 | 28.39 | -0.70% | 3,919 |
| Jul 30, 2025 | 28.81 | 29.55 | 28.68 | 28.68 | 28.59 | -0.76% | 11,560 |
| Jul 29, 2025 | 28.93 | 28.93 | 28.90 | 28.90 | 28.81 | 0.37% | 1,244 |
| Jul 28, 2025 | 28.91 | 28.91 | 28.75 | 28.79 | 28.70 | -0.62% | 6,719 |
| Jul 25, 2025 | 28.90 | 28.97 | 28.88 | 28.97 | 28.88 | -0.36% | 2,500 |
| Jul 24, 2025 | 29.12 | 29.12 | 29.02 | 29.08 | 28.99 | -0.39% | 3,161 |
| Jul 23, 2025 | 29.15 | 29.19 | 29.15 | 29.19 | 29.10 | 1.36% | 389 |
| Jul 22, 2025 | 28.58 | 28.80 | 28.58 | 28.80 | 28.71 | 0.13% | 2,068 |
| Jul 21, 2025 | 28.79 | 28.84 | 28.67 | 28.76 | 28.67 | 0.40% | 3,969 |
| Jul 18, 2025 | 28.70 | 28.70 | 28.65 | 28.65 | 28.56 | 0.16% | 233 |
| Jul 17, 2025 | 28.52 | 28.65 | 28.51 | 28.60 | 28.51 | 0.59% | 1,678 |