Fidelity Fundamental Emerging Markets ETF (FFEM)

BATS: FFEM · Real-Time Price · USD

39.44

-0.39 (-0.97%)

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

39.44

0.00 (0.00%)

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

FFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.17	39.42	39.17	39.30	39.30	-1.33%	1,636
Apr 27, 2026	40.04	40.04	39.75	39.83	39.83	-0.16%	9,747
Apr 24, 2026	39.52	39.91	39.52	39.89	39.89	2.32%	4,998
Apr 23, 2026	39.23	39.41	38.77	38.99	38.99	-1.69%	9,010
Apr 22, 2026	39.32	39.68	39.32	39.66	39.66	1.85%	5,530
Apr 21, 2026	39.67	39.69	38.94	38.94	38.94	-1.55%	8,503
Apr 20, 2026	39.60	39.62	39.46	39.55	39.55	-0.83%	11,349
Apr 17, 2026	39.84	40.24	39.83	39.88	39.88	1.61%	19,996
Apr 16, 2026	39.32	39.49	39.08	39.25	39.25	0.52%	17,648
Apr 15, 2026	39.02	39.10	38.88	39.05	39.05	0.15%	5,015
Apr 14, 2026	38.75	39.04	38.58	38.99	38.99	1.86%	8,071
Apr 13, 2026	37.62	38.30	37.62	38.28	38.28	1.40%	14,675
Apr 10, 2026	37.84	37.92	37.70	37.75	37.75	0.32%	13,050
Apr 9, 2026	37.36	37.73	37.18	37.63	37.63	-0.11%	8,820
Apr 8, 2026	37.83	37.83	37.29	37.67	37.67	5.22%	16,298
Apr 7, 2026	35.42	35.80	35.13	35.80	35.80	0.48%	4,588
Apr 6, 2026	35.53	35.71	35.45	35.63	35.63	0.96%	10,251
Apr 2, 2026	34.59	35.43	34.56	35.29	35.29	-0.95%	5,785
Apr 1, 2026	35.59	35.85	35.41	35.63	35.63	0.79%	26,663
Mar 31, 2026	34.20	35.35	34.20	35.35	35.35	4.43%	69,966
Mar 30, 2026	34.39	34.39	33.76	33.85	33.85	-1.20%	14,386
Mar 27, 2026	34.34	34.44	34.08	34.26	34.26	-0.61%	16,171
Mar 26, 2026	35.01	35.08	34.39	34.47	34.47	-3.33%	12,082
Mar 25, 2026	35.65	35.82	35.57	35.66	35.66	1.07%	3,972
Mar 24, 2026	34.86	35.46	34.86	35.28	35.28	-1.45%	10,189
Mar 23, 2026	35.50	36.01	35.38	35.80	35.80	3.95%	23,564
Mar 20, 2026	35.47	35.47	34.44	34.44	34.44	-3.75%	5,789
Mar 19, 2026	35.10	35.90	35.10	35.78	35.70	-0.33%	12,367
Mar 18, 2026	36.41	36.41	35.90	35.90	35.81	-2.15%	11,265
Mar 17, 2026	36.61	36.83	36.51	36.69	36.60	0.80%	23,044
Mar 16, 2026	36.10	36.50	36.10	36.40	36.31	3.32%	30,447
Mar 13, 2026	35.74	36.00	35.14	35.23	35.15	-0.59%	32,596
Mar 12, 2026	36.11	36.11	35.34	35.44	35.36	-3.12%	121,126
Mar 11, 2026	36.55	36.74	36.31	36.58	36.49	-0.03%	3,726
Mar 10, 2026	36.37	37.11	36.29	36.59	36.50	0.80%	9,857
Mar 9, 2026	34.94	36.30	34.84	36.30	36.21	2.69%	24,697
Mar 6, 2026	35.24	35.73	35.23	35.35	35.27	-1.50%	19,206
Mar 5, 2026	36.19	36.35	35.33	35.89	35.80	-2.55%	26,265
Mar 4, 2026	36.39	37.15	36.23	36.83	36.74	1.40%	13,405
Mar 3, 2026	36.35	36.56	35.31	36.32	36.23	-5.42%	37,312
Mar 2, 2026	37.93	38.52	37.91	38.40	38.31	-1.21%	38,989
Feb 27, 2026	38.60	38.87	38.47	38.87	38.78	-0.38%	23,116
Feb 26, 2026	39.30	39.30	38.56	39.02	38.93	-0.61%	35,674
Feb 25, 2026	39.17	39.29	39.11	39.26	39.17	0.67%	25,370
Feb 24, 2026	38.50	39.00	38.49	39.00	38.91	1.80%	41,660
Feb 23, 2026	38.74	38.74	38.22	38.31	38.22	-0.89%	41,840
Feb 20, 2026	37.77	38.66	37.77	38.66	38.56	2.13%	36,524
Feb 19, 2026	37.67	37.85	37.60	37.85	37.76	-0.58%	18,954
Feb 18, 2026	37.86	38.22	37.84	38.07	37.98	1.04%	36,558
Feb 17, 2026	37.78	37.79	37.26	37.68	37.59	-0.58%	23,925
Feb 13, 2026	37.65	37.90	37.25	37.90	37.81	0.29%	18,478
Feb 12, 2026	38.52	38.52	37.66	37.79	37.70	-0.89%	39,092
Feb 11, 2026	37.87	38.13	37.63	38.13	38.04	1.36%	17,557
Feb 10, 2026	37.64	37.72	37.53	37.62	37.53	0.16%	35,710
Feb 9, 2026	37.28	37.57	37.09	37.56	37.47	0.75%	24,503
Feb 6, 2026	36.61	37.36	36.61	37.28	37.19	2.98%	38,206
Feb 5, 2026	36.24	36.38	36.00	36.20	36.11	-0.77%	12,456
Feb 4, 2026	37.12	37.12	36.22	36.48	36.39	-1.30%	29,359
Feb 3, 2026	37.11	37.20	36.64	36.96	36.87	0.68%	19,496
Feb 2, 2026	36.21	36.74	36.21	36.71	36.62	0.41%	23,413
Jan 30, 2026	37.45	37.45	36.42	36.56	36.47	-2.25%	25,546
Jan 29, 2026	37.66	37.68	36.85	37.40	37.31	-0.85%	13,580
Jan 28, 2026	37.67	37.72	37.35	37.72	37.63	1.02%	23,848
Jan 27, 2026	37.16	37.36	37.02	37.34	37.25	2.27%	33,944
Jan 26, 2026	36.53	36.58	36.39	36.51	36.42	0.08%	18,110
Jan 23, 2026	36.13	36.49	36.02	36.48	36.39	1.05%	15,532
Jan 22, 2026	36.10	36.41	36.04	36.10	36.01	0.60%	24,818
Jan 21, 2026	35.72	35.95	35.68	35.89	35.80	1.37%	13,890
Jan 20, 2026	35.48	35.56	35.25	35.40	35.32	-0.92%	33,364
Jan 16, 2026	35.87	35.87	35.56	35.73	35.65	-1.95%	33,964
Jan 15, 2026	35.84	36.44	35.68	36.44	36.35	2.54%	50,722
Jan 14, 2026	36.49	36.49	35.41	35.54	35.45	0.19%	14,168
Jan 13, 2026	35.83	35.83	35.38	35.47	35.39	-0.84%	32,562
Jan 12, 2026	35.23	35.81	35.23	35.77	35.69	1.39%	25,086
Jan 9, 2026	35.08	35.28	35.06	35.28	35.20	0.28%	32,297
Jan 8, 2026	35.11	35.18	35.01	35.18	35.10	0.11%	15,984
Jan 7, 2026	35.22	35.26	34.92	35.14	35.06	-0.54%	97,884
Jan 6, 2026	35.18	35.37	35.15	35.33	35.25	1.03%	43,644
Jan 5, 2026	34.90	35.05	34.65	34.97	34.89	1.33%	197,014
Jan 2, 2026	34.85	34.85	34.21	34.51	34.43	3.28%	29,347
Dec 31, 2025	33.47	33.49	33.40	33.42	33.34	-0.14%	10,928
Dec 30, 2025	33.47	33.57	33.46	33.46	33.38	0.19%	3,012
Dec 29, 2025	33.31	33.40	33.23	33.40	33.32	-0.22%	16,531
Dec 26, 2025	33.38	33.49	33.33	33.47	33.39	0.76%	10,532
Dec 24, 2025	33.18	33.22	33.12	33.22	33.14	0.43%	18,580
Dec 23, 2025	32.94	33.12	32.87	33.08	33.00	0.62%	9,382
Dec 22, 2025	32.75	32.87	32.75	32.87	32.79	0.59%	3,485
Dec 19, 2025	32.55	32.80	32.55	32.68	32.60	0.27%	10,962
Dec 18, 2025	32.51	32.74	32.51	32.59	32.32	1.39%	16,631
Dec 17, 2025	32.58	32.58	32.08	32.15	31.87	-0.80%	9,828
Dec 16, 2025	32.38	32.40	32.34	32.40	32.13	-1.15%	1,279
Dec 15, 2025	33.01	33.01	32.70	32.78	32.50	-0.06%	18,599
Dec 12, 2025	33.19	33.19	32.79	32.80	32.52	-0.71%	26,220
Dec 11, 2025	32.94	33.17	32.79	33.04	32.76	-0.52%	15,396
Dec 10, 2025	32.91	33.32	32.91	33.21	32.93	1.07%	9,818
Dec 9, 2025	32.86	32.93	32.70	32.86	32.58	-0.16%	5,540
Dec 8, 2025	33.10	33.10	32.88	32.91	32.63	-0.06%	2,097
Dec 5, 2025	33.12	33.22	32.87	32.93	32.66	0.60%	7,277
Dec 4, 2025	32.81	32.81	32.69	32.74	32.46	0.05%	9,295
Dec 3, 2025	32.68	32.73	32.55	32.72	32.45	0.14%	2,004