Fidelity® Emerging Markets Multifactor ETF (FDEM) Historical Stock Data
25.82 ↑0.17 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDEM is down -0.16% a day on average. There have been 12 days where Fidelity® Emerging Markets Multifactor ETF closed green and 18 days where FDEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 25.70 | 25.82 | ↑$0.12 (0.47%) | 25.70 | 26.00 | 59.73K |
| 2024-12-24 | 25.65 | 25.65 | ↑$0.00 (0.00%) | 25.57 | 25.81 | 9.15K |
| 2024-12-23 | 25.68 | 25.76 | ↑$0.08 (0.29%) | 25.47 | 25.79 | 50.20K |
| 2024-12-20 | 25.73 | 25.59 | ↓$0.14 (-0.54%) | 25.34 | 25.73 | 42.16K |
| 2024-12-19 | 26.20 | 25.97 | ↓$0.23 (-0.90%) | 25.90 | 26.20 | 20.42K |
| 2024-12-18 | 26.37 | 25.79 | ↓$0.59 (-2.22%) | 25.79 | 26.39 | 27.83K |
| 2024-12-17 | 26.47 | 26.37 | ↓$0.10 (-0.38%) | 26.05 | 26.47 | 41.52K |
| 2024-12-16 | 26.50 | 26.47 | ↓$0.03 (-0.11%) | 26.27 | 26.55 | 34.64K |
| 2024-12-13 | 26.42 | 26.25 | ↓$0.17 (-0.64%) | 26.25 | 26.42 | 37.36K |
| 2024-12-12 | 26.39 | 26.20 | ↓$0.19 (-0.72%) | 26.14 | 26.44 | 56.83K |
| 2024-12-11 | 26.37 | 26.50 | ↑$0.13 (0.49%) | 26.24 | 26.56 | 30.93K |
| 2024-12-10 | 26.54 | 26.40 | ↓$0.14 (-0.53%) | 26.35 | 26.54 | 27.77K |
| 2024-12-09 | 26.57 | 26.72 | ↑$0.15 (0.56%) | 26.57 | 26.93 | 36.70K |
| 2024-12-06 | 26.15 | 26.28 | ↑$0.13 (0.50%) | 26.15 | 26.33 | 12.43K |
| 2024-12-05 | 26.01 | 25.99 | ↓$0.02 (-0.08%) | 25.99 | 26.36 | 57.83K |
| 2024-12-04 | 26.00 | 25.98 | ↓$0.02 (-0.10%) | 25.87 | 26.00 | 22.58K |
| 2024-12-03 | 25.76 | 25.90 | ↑$0.14 (0.54%) | 25.66 | 25.95 | 24.09K |
| 2024-12-02 | 25.83 | 25.80 | ↓$0.03 (-0.12%) | 25.61 | 25.85 | 23.38K |
| 2024-11-29 | 25.63 | 25.64 | ↑$0.01 (0.05%) | 25.40 | 25.74 | 27.08K |
| 2024-11-27 | 25.76 | 25.68 | ↓$0.08 (-0.31%) | 25.65 | 25.83 | 44.23K |
| 2024-11-26 | 25.85 | 25.68 | ↓$0.17 (-0.66%) | 25.65 | 25.85 | 69.94K |
| 2024-11-25 | 25.85 | 25.79 | ↓$0.06 (-0.23%) | 25.79 | 25.93 | 49.58K |
| 2024-11-22 | 25.70 | 25.68 | ↓$0.02 (-0.08%) | 25.65 | 25.89 | 27.04K |
| 2024-11-21 | 25.67 | 25.73 | ↑$0.06 (0.22%) | 25.64 | 25.87 | 25.41K |
| 2024-11-20 | 25.70 | 25.81 | ↑$0.11 (0.43%) | 25.57 | 25.83 | 21.45K |
| 2024-11-19 | 25.65 | 25.77 | ↑$0.12 (0.47%) | 25.61 | 25.81 | 32.01K |
| 2024-11-18 | 25.49 | 25.60 | ↑$0.11 (0.43%) | 25.49 | 25.80 | 34.71K |
| 2024-11-15 | 25.44 | 25.35 | ↓$0.09 (-0.35%) | 25.34 | 25.55 | 19.54K |
| 2024-11-14 | 25.39 | 25.26 | ↓$0.13 (-0.51%) | 25.26 | 25.55 | 26.27K |
| 2024-11-13 | 25.62 | 25.39 | ↓$0.23 (-0.90%) | 25.32 | 25.68 | 115.74K |
Create an account or log in to view more rows.
$FDEM time will come
$FDEM just hold no panic
$FDEM diversified
$FDEM Dumping started...
Get out while you can...
$FDEM Dumping started...
Get out while you can...
$FDEM all’s I know is buy and hold… no expectations
$FDEM i like the stock
$FDEM We will not sell!
$FDEM Free money indeed??
$FDEM I actually want the market pullback 5% is pretty crazy how this market keep going and going