Dark

FFEM
Fidelity Fundamental Emerging Markets ETF
stock BATS ETF

At Close

Aug 5, 2026 10:37:37 AM EDT

41.95USD+0.048%(+0.02)11,732

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 8:32:30 AM EDT

42.07USD+0.334%(+0.14)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

41.57USD-0.904%(-0.38)3

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	41.7000	41.7650	41.3050	41.5709	+0.768%	11,734	0.000%
2026-08-06	41.2400	41.5950	41.1000	41.2542	-1.359%	10,868	+0.768%
2026-08-05	42.0400	42.0400	41.8101	41.8225	-0.464%	9,083	-0.602%
2026-08-04	41.3500	42.1500	41.3500	42.0176	+2.659%	10,709	-1.063%
2026-08-03	40.5600	40.9674	40.3500	40.9292	+0.047%	8,943	+1.568%
2026-07-31	41.4600	41.4600	40.5500	40.9100	+0.590%	14,460	+1.615%
2026-07-30	39.7900	40.6800	39.5600	40.6700	+4.738%	22,048	+2.215%
2026-07-29	39.3500	39.5200	38.5980	38.8302	-2.265%	97,104	+7.058%
2026-07-28	39.6400	39.9000	39.1701	39.7300	-1.698%	22,093	+4.634%
2026-07-27	40.8900	40.8900	40.1400	40.4161	+0.417%	8,184	+2.857%
2026-07-24	40.5700	40.7400	40.1850	40.2484	-1.873%	8,157	+3.286%
2026-07-23	41.0500	41.2200	40.7000	41.0168	-0.734%	169,688	+1.351%
2026-07-22	41.0500	41.5300	41.0500	41.3200	-0.697%	14,992	+0.607%
2026-07-21	41.3100	41.7200	41.2900	41.6100	+3.084%	16,691	-0.094%
2026-07-20	40.6200	40.7550	40.3650	40.3650	+0.446%	4,763	+2.987%
2026-07-17	39.4000	40.5950	39.3500	40.1858	-1.389%	16,137	+3.447%
2026-07-16	40.9650	41.1000	40.6701	40.7517	-2.396%	15,578	+2.010%
2026-07-15	41.8900	41.9600	41.2300	41.7519	-0.306%	16,732	-0.434%
2026-07-14	41.6700	41.9600	41.5901	41.8800	+2.062%	14,663	-0.738%
2026-07-13	41.6300	41.6300	41.0337	41.0337	-3.677%	14,483	+1.309%
2026-07-10	42.2200	42.6500	42.1900	42.6000	-0.124%	9,413	-2.416%
2026-07-09	42.5100	42.7600	42.4800	42.6528	+0.667%	9,410	-2.537%
2026-07-08	41.9900	42.3700	41.4801	42.3700	+0.666%	10,359	-1.886%
2026-07-07	42.3700	42.3700	41.7600	42.0895	-2.823%	16,291	-1.232%
2026-07-06	43.0700	43.3700	43.0700	43.3123	+3.643%	6,872	-4.021%
2026-07-02	42.3500	42.6399	41.3801	41.7900	-1.555%	14,544	-0.524%
2026-07-01	42.6200	42.9300	42.4054	42.4500	-2.715%	11,857	-2.071%
2026-06-30	42.9900	43.6700	42.9900	43.6348	+1.506%	12,266	-4.730%
2026-06-29	42.6200	43.0200	42.0750	42.9873	+0.215%	19,331	-3.295%
2026-06-26	42.3800	43.1700	42.3100	42.8950	-1.368%	16,341	-3.087%
2026-06-25	43.9500	44.0699	43.1050	43.4900	+1.565%	10,260	-4.413%
2026-06-24	42.7800	42.9600	42.4600	42.8200	+0.094%	11,778	-2.917%
2026-06-23	42.9400	43.2900	42.5401	42.7800	-5.833%	20,673	-2.826%
2026-06-22	45.5300	45.6200	45.3350	45.4300	+0.776%	17,693	-8.495%
2026-06-18	44.7300	45.2400	44.6263	45.0800	+3.041%	16,955	-7.784%
2026-06-17	44.3890	44.5600	43.7150	43.7494	+0.082%	18,157	-4.979%
2026-06-16	44.2000	44.3400	43.7050	43.7134	-1.922%	10,760	-4.901%
2026-06-15	44.4400	44.5990	44.2700	44.5700	+3.397%	34,159	-6.729%
2026-06-12	42.9200	43.2899	42.8799	43.1058	+0.417%	14,908	-3.561%
2026-06-11	41.6100	42.9700	41.4300	42.9270	+4.679%	9,700	-3.159%
2026-06-10	41.2300	41.8700	41.0000	41.0081	-1.294%	9,930	+1.372%
2026-06-09	42.5900	42.6582	40.6000	41.5459	+0.053%	29,879	+0.060%
2026-06-08	41.6600	41.8499	41.3900	41.5237	+1.949%	19,598	+0.114%
2026-06-05	42.1800	42.1800	40.5900	40.7300	-6.754%	39,901	+2.065%
2026-06-04	43.3400	43.7400	43.0500	43.6800	-1.528%	17,119	-4.829%
2026-06-03	44.5750	44.5750	44.0700	44.3577	-1.557%	9,994	-6.283%
2026-06-02	44.8000	45.1400	44.7800	45.0594	+1.463%	11,100	-7.742%
2026-06-01	43.8000	44.6600	43.8000	44.4095	+2.204%	13,951	-6.392%
2026-05-29	43.4700	43.7400	43.3350	43.4520	-0.431%	10,833	-4.329%
2026-05-28	43.1300	43.6500	42.8117	43.6400	+0.466%	12,844	-4.741%
2026-05-27	43.7400	43.8000	43.1900	43.4377	+0.165%	49,765	-4.298%
2026-05-26	42.8300	43.3700	42.8300	43.3660	+3.615%	13,917	-4.139%
2026-05-22	41.9070	42.2299	41.7000	41.8530	-0.305%	13,911	-0.674%
2026-05-21	41.4050	42.0750	41.4050	41.9811	+0.812%	7,098	-0.977%
2026-05-20	40.8900	41.6800	40.8900	41.6428	+2.245%	15,242	-0.173%
2026-05-19	40.4900	41.1199	40.2100	40.7284	-1.287%	12,244	+2.069%
2026-05-18	41.6200	41.6500	40.9000	41.2596	+0.084%	23,825	+0.754%
2026-05-15	41.3800	41.4300	40.9500	41.2250	-3.679%	19,921	+0.839%
2026-05-14	42.5000	42.8650	42.5000	42.7998	+0.332%	9,697	-2.871%
2026-05-13	42.1400	42.7750	42.1250	42.6581	+1.894%	7,361	-2.549%
2026-05-12	42.2900	42.2900	41.2200	41.8650	-3.448%	25,698	-0.702%
2026-05-11	43.2800	43.4700	43.2050	43.3600	+0.300%	20,843	-4.126%
2026-05-08	42.9300	43.3300	42.8580	43.2304	+2.067%	30,488	-3.839%
2026-05-07	42.9800	42.9800	42.2600	42.3550	-0.992%	29,015	-1.851%
2026-05-06	42.2300	42.8300	42.2300	42.7795	+3.504%	18,845	-2.825%
2026-05-05	41.0400	41.5000	41.0250	41.3313	+2.243%	14,891	+0.580%
2026-05-04	40.6800	40.9099	40.3200	40.4247	+0.098%	7,970	+2.835%
2026-05-01	40.2200	40.6800	40.2200	40.3850	+0.435%	11,849	+2.936%
2026-04-30	39.6100	40.2200	39.6100	40.2100	+2.278%	5,361	+3.384%
2026-04-29	39.6000	39.6000	39.3000	39.3143	-0.319%	4,949	+5.740%
2026-04-28	39.1700	39.4600	39.1700	39.4400	-0.974%	21,069	+5.403%
2026-04-27	40.0400	40.0400	39.7500	39.8280	-0.155%	9,747	+4.376%
2026-04-24	39.5200	39.9099	39.5200	39.8897	+2.315%	4,998	+4.215%
2026-04-23	39.2300	39.4100	38.7650	38.9872	-1.687%	9,011	+6.627%
2026-04-22	39.3200	39.6799	39.3200	39.6560	+1.849%	5,531	+4.829%
2026-04-21	39.6700	39.6900	38.9362	38.9362	-1.552%	8,504	+6.767%
2026-04-20	39.6000	39.6200	39.4600	39.5502	-0.827%	11,350	+5.109%
2026-04-17	39.8350	40.2350	39.8300	39.8800	+1.606%	19,996	+4.240%
2026-04-16	39.3200	39.4900	39.0800	39.2497	+0.518%	17,648	+5.914%
2026-04-15	39.0200	39.1000	38.8800	39.0476	+0.145%	5,015	+6.462%
2026-04-14	38.7500	39.0400	38.5800	38.9910	+1.857%	8,072	+6.617%
2026-04-13	37.6150	38.3000	37.6150	38.2800	+1.404%	14,675	+8.597%
2026-04-10	37.8400	37.9200	37.7000	37.7500	+0.324%	13,050	+10.122%
2026-04-09	37.3600	37.7278	37.1800	37.6280	-0.111%	8,821	+10.479%
2026-04-08	37.8300	37.8300	37.2900	37.6700	+5.223%	16,298	+10.355%
2026-04-07	35.4200	35.8000	35.1301	35.8000	+0.477%	4,588	+16.120%
2026-04-06	35.5300	35.7100	35.4500	35.6300	+0.963%	10,251	+16.674%
2026-04-02	34.5900	35.4300	34.5550	35.2900	-0.954%	5,786	+17.798%
2026-04-01	35.5900	35.8450	35.4100	35.6300	+0.792%	26,664	+16.674%
2026-03-31	34.2000	35.3500	34.2000	35.3500	+4.431%	69,966	+17.598%
2026-03-30	34.3900	34.3900	33.7600	33.8500	-1.197%	14,386	+22.809%
2026-03-27	34.3400	34.4360	34.0800	34.2600	-0.609%	16,172	+21.339%
2026-03-26	35.0100	35.0800	34.3900	34.4700	-3.327%	12,082	+20.600%
2026-03-25	35.6500	35.8200	35.5701	35.6563	+1.067%	3,972	+16.588%
2026-03-24	34.8600	35.4600	34.8600	35.2800	-1.453%	10,190	+17.831%
2026-03-23	35.5000	36.0050	35.3800	35.8000	+3.949%	23,565	+16.120%
2026-03-20	35.4700	35.4700	34.4400	34.4400	-3.745%	5,790	+20.705%
2026-03-19	35.0950	35.9000	35.0950	35.7800	-0.334%	12,368	+16.185%
2026-03-18	36.4100	36.4100	35.8950	35.9000	-2.153%	11,266	+15.796%
2026-03-17	36.6100	36.8300	36.5050	36.6900	+0.797%	23,044	+13.303%
2026-03-16	36.1000	36.5000	36.1000	36.4000	+3.321%	30,447	+14.206%
2026-03-13	35.7400	36.0000	35.1400	35.2300	-0.593%	32,596	+17.999%
2026-03-12	36.1100	36.1100	35.3400	35.4400	-3.116%	121,126	+17.299%
2026-03-11	36.5499	36.7400	36.3100	36.5800	-0.027%	3,727	+13.644%
2026-03-10	36.3700	37.1099	36.2899	36.5900	+0.799%	9,857	+13.613%
2026-03-09	34.9400	36.3000	34.8416	36.3000	+2.687%	24,697	+14.520%
2026-03-06	35.2400	35.7283	35.2300	35.3500	-1.505%	19,206	+17.598%
2026-03-05	36.1900	36.3500	35.3301	35.8900	-2.552%	26,266	+15.829%
2026-03-04	36.3850	37.1500	36.2301	36.8300	+1.404%	13,405	+12.872%
2026-03-03	36.3500	36.5600	35.3050	36.3200	-5.417%	37,312	+14.457%
2026-03-02	37.9300	38.5200	37.9100	38.4000	-1.209%	38,990	+8.258%
2026-02-27	38.6000	38.8700	38.4700	38.8700	-0.384%	23,116	+6.949%
2026-02-26	39.3000	39.3000	38.5550	39.0200	-0.611%	35,675	+6.537%
2026-02-25	39.1700	39.2900	39.1100	39.2600	+0.667%	25,370	+5.886%
2026-02-24	38.5000	39.0000	38.4900	39.0000	+1.801%	41,660	+6.592%
2026-02-23	38.7400	38.7400	38.2150	38.3100	-0.893%	41,840	+8.512%
2026-02-20	37.7700	38.6600	37.7700	38.6550	+2.127%	36,524	+7.543%
2026-02-19	37.6700	37.8500	37.6000	37.8500	-0.578%	18,954	+9.831%
2026-02-18	37.8600	38.2200	37.8418	38.0700	+1.035%	36,558	+9.196%
2026-02-17	37.7800	37.7900	37.2600	37.6800	-0.580%	23,925	+10.326%
2026-02-13	37.6500	37.9000	37.2494	37.9000	+0.291%	18,478	+9.686%
2026-02-12	38.5200	38.5200	37.6600	37.7900	-0.892%	39,092	+10.005%
2026-02-11	37.8700	38.1300	37.6300	38.1300	+1.356%	17,557	+9.024%
2026-02-10	37.6400	37.7200	37.5342	37.6200	+0.160%	35,710	+10.502%
2026-02-09	37.2800	37.5699	37.0900	37.5600	+0.751%	24,503	+10.679%
2026-02-06	36.6100	37.3600	36.6100	37.2800	+2.983%	38,206	+11.510%
2026-02-05	36.2400	36.3800	36.0001	36.2000	-0.768%	12,456	+14.837%
2026-02-04	37.1200	37.1200	36.2200	36.4800	-1.299%	29,359	+13.955%
2026-02-03	37.1100	37.1999	36.6400	36.9600	+0.681%	19,496	+12.475%
2026-02-02	36.2100	36.7400	36.2100	36.7100	+0.410%	23,399	+13.241%
2026-01-30	37.4500	37.4500	36.4150	36.5600	-2.246%	25,546	+13.706%
2026-01-29	37.6600	37.6800	36.8500	37.4000	-0.848%	13,580	+11.152%
2026-01-28	37.6700	37.7200	37.3490	37.7200	+1.018%	23,848	+10.209%
2026-01-27	37.1600	37.3600	37.0185	37.3400	+2.273%	33,944	+11.331%
2026-01-26	36.5300	36.5800	36.3852	36.5100	+0.082%	18,110	+13.862%
2026-01-23	36.1300	36.4900	36.0150	36.4800	+1.053%	15,532	+13.955%
2026-01-22	36.1000	36.4100	36.0400	36.1000	+0.597%	24,818	+15.155%
2026-01-21	35.7152	35.9500	35.6750	35.8858	+1.372%	13,890	+15.842%
2026-01-20	35.4800	35.5600	35.2530	35.4000	-0.924%	33,364	+17.432%
2026-01-16	35.8700	35.8700	35.5600	35.7300	-1.948%	33,964	+16.347%
2026-01-15	35.8400	36.4400	35.6800	36.4400	+2.544%	50,722	+14.080%
2026-01-14	36.4900	36.4900	35.4100	35.5361	+0.186%	14,168	+16.982%
2026-01-13	35.8300	35.8300	35.3752	35.4700	-0.839%	30,845	+17.200%
2026-01-12	35.2300	35.8100	35.2300	35.7700	+1.389%	25,086	+16.217%
2026-01-09	35.0775	35.2800	35.0600	35.2800	+0.284%	30,831	+17.831%
2026-01-08	35.1100	35.1800	35.0100	35.1800	+0.114%	15,984	+18.166%
2026-01-07	35.2200	35.2592	34.9200	35.1400	-0.538%	97,884	+18.301%
2026-01-06	35.1800	35.3700	35.1460	35.3300	+1.029%	43,644	+17.665%
2026-01-05	34.9000	35.0500	34.6462	34.9700	+1.333%	197,014	+18.876%
2026-01-02	34.8500	34.8500	34.2100	34.5100	+3.277%	29,347	+20.460%
2025-12-31	33.4650	33.4900	33.3975	33.4150	-0.140%	10,928	+24.408%
2025-12-30	33.4660	33.5700	33.4620	33.4620	+0.186%	3,012	+24.233%
2025-12-29	33.3100	33.4000	33.2250	33.4000	-0.222%	16,531	+24.464%
2025-12-26	33.3800	33.4900	33.3250	33.4742	+0.765%	10,532	+24.188%
2025-12-24	33.1800	33.2200	33.1150	33.2200	+0.433%	18,580	+25.138%
2025-12-23	32.9400	33.1200	32.8700	33.0768	+0.623%	9,382	+25.680%
2025-12-22	32.7500	32.8720	32.7500	32.8720	+0.588%	3,485	+26.463%
2025-12-19	32.5500	32.8000	32.5500	32.6800	+0.270%	10,862	+27.206%
2025-12-18	32.5100	32.7399	32.5100	32.5920	+1.391%	16,631	+27.549%
2025-12-17	32.5745	32.5800	32.0801	32.1450	-0.800%	9,828	+29.323%
2025-12-16	32.3750	32.4041	32.3400	32.4041	-1.147%	1,279	+28.289%
2025-12-15	33.0100	33.0100	32.7000	32.7800	-0.061%	18,599	+26.818%
2025-12-12	33.1900	33.1900	32.7900	32.8000	-0.715%	26,220	+26.741%
2025-12-11	32.9400	33.1700	32.7901	33.0361	-0.524%	15,396	+25.835%
2025-12-10	32.9053	33.3200	32.9053	33.2100	+1.071%	9,818	+25.176%
2025-12-09	32.8600	32.9300	32.7000	32.8580	-0.161%	5,540	+26.517%
2025-12-08	33.1000	33.1000	32.8800	32.9110	-0.064%	2,097	+26.313%
2025-12-05	33.1220	33.2200	32.8700	32.9320	+0.598%	7,277	+26.233%
2025-12-04	32.8100	32.8100	32.6900	32.7362	+0.046%	9,295	+26.988%
2025-12-03	32.6800	32.7300	32.5500	32.7210	+0.137%	2,004	+27.047%
2025-12-02	32.6900	32.7000	32.5701	32.6761	-0.012%	7,350	+27.221%
2025-12-01	32.6400	32.7600	32.5700	32.6800	+0.031%	4,390	+27.206%
2025-11-28	32.5600	32.6698	32.5600	32.6698	+0.261%	8,509	+27.246%
2025-11-26	32.5500	32.6500	32.4700	32.5848	+0.806%	11,745	+27.578%
2025-11-25	32.1500	32.3243	32.0000	32.3243	+0.467%	4,795	+28.606%
2025-11-24	32.0300	32.1739	32.0245	32.1739	+1.168%	2,951	+29.207%
2025-11-21	31.8200	31.8900	31.5100	31.8025	-0.051%	4,493	+30.716%
2025-11-20	32.7700	32.7700	31.8187	31.8187	-1.665%	8,932	+30.649%
2025-11-19	32.3600	32.4795	32.3000	32.3573	-0.312%	3,523	+28.475%
2025-11-18	32.4100	32.5900	32.3000	32.4587	-0.452%	3,005	+28.073%
2025-11-17	32.9700	32.9760	32.6062	32.6062	-1.157%	5,598	+27.494%
2025-11-14	32.6800	33.1900	32.6800	32.9880	-0.097%	4,423	+26.018%
2025-11-13	33.5100	33.5700	33.0000	33.0200	-1.086%	15,592	+25.896%
2025-11-12	33.2563	33.4100	33.2563	33.3825	+0.057%	9,681	+24.529%
2025-11-11	33.3140	33.4400	33.2880	33.3634	-0.079%	9,423	+24.600%
2025-11-10	33.3100	33.4000	33.1640	33.3898	+1.876%	8,067	+24.502%
2025-11-07	32.6300	32.7749	32.3801	32.7749	-0.312%	13,651	+26.838%
2025-11-06	33.1900	33.2100	32.7501	32.8775	-0.859%	3,495	+26.442%
2025-11-05	32.8000	33.1625	32.8000	33.1625	+1.032%	6,448	+25.355%
2025-11-04	32.9685	33.0515	32.8239	32.8239	-1.886%	2,570	+26.648%
2025-11-03	33.4800	33.5289	33.3600	33.4550	+0.771%	7,449	+24.259%
2025-10-31	33.2000	33.3100	33.1400	33.1989	-0.094%	6,663	+25.218%
2025-10-30	33.3800	33.4200	33.2300	33.2300	-1.241%	5,115	+25.101%
2025-10-29	33.7302	33.8100	33.6380	33.6475	+0.699%	1,960	+23.548%
2025-10-28	33.2700	33.4700	33.2300	33.4141	-0.192%	7,025	+24.411%
2025-10-27	33.5800	33.5800	33.3000	33.4783	+1.235%	10,904	+24.173%
2025-10-24	32.9500	33.0900	32.9500	33.0700	+1.027%	6,816	+25.706%
2025-10-23	32.5800	32.8100	32.5600	32.7339	+0.472%	4,486	+26.996%
2025-10-22	32.4900	32.6400	32.3100	32.5800	+0.138%	7,937	+27.596%
2025-10-21	32.6800	32.6800	32.5350	32.5350	-0.801%	8,717	+27.773%
2025-10-20	32.6600	32.8700	32.6600	32.7976	+1.322%	11,195	+26.750%
2025-10-17	32.1200	32.3884	32.1200	32.3696	+0.167%	728	+28.426%
2025-10-16	32.5600	32.5700	32.2700	32.3156	+0.557%	13,754	+28.640%
2025-10-15	32.1300	32.2400	32.0572	32.1365	+2.006%	5,291	+29.357%
2025-10-14	31.2700	31.7300	31.2100	31.5044	-0.983%	1,409	+31.953%
2025-10-13	31.6900	31.8600	31.6900	31.8173	+3.236%	4,134	+30.655%
2025-10-10	32.1100	32.1400	30.7600	30.8200	-3.973%	6,156	+34.883%
2025-10-09	32.4800	32.4800	32.0950	32.0950	-1.263%	6,638	+29.525%
2025-10-08	32.3500	32.5300	32.3372	32.5055	+0.886%	9,784	+27.889%
2025-10-07	32.6300	32.6300	32.1920	32.2199	-0.831%	52,592	+29.022%
2025-10-06	32.4300	32.5900	32.3700	32.4900	+0.607%	11,927	+27.950%
2025-10-03	32.3300	32.3300	32.1978	32.2939	+0.625%	3,107	+28.727%
2025-10-02	32.2800	32.2800	32.0400	32.0934	+0.683%	3,508	+29.531%
2025-10-01	31.8800	31.9600	31.8196	31.8756	+0.681%	3,063	+30.416%
2025-09-30	31.5950	31.6800	31.5398	31.6600	+0.337%	33,874	+31.304%
2025-09-29	31.6700	31.8040	31.4900	31.5537	+1.125%	7,230	+31.747%
2025-09-26	30.9600	31.2100	30.9600	31.2027	-0.316%	1,003	+33.229%
2025-09-25	31.2000	31.3600	31.2000	31.3015	-0.662%	7,389	+32.808%
2025-09-24	31.6000	31.6300	31.4500	31.5100	+0.011%	8,221	+31.929%
2025-09-23	31.7000	31.7000	31.4800	31.5065	+0.284%	1,439	+31.944%
2025-09-22	31.3400	31.4800	31.3050	31.4172	+0.384%	3,421	+32.319%
2025-09-19	31.2285	31.3300	31.2285	31.2971	-0.563%	2,506	+32.827%
2025-09-18	31.4800	31.5300	31.3400	31.4744	-0.500%	1,991	+32.078%
2025-09-17	31.5900	31.6700	31.5700	31.6326	+0.912%	2,554	+31.418%
2025-09-16	31.2100	31.4000	31.2100	31.3467	+1.146%	980	+32.617%
2025-09-15	30.9900	31.0600	30.8500	30.9915	+0.687%	5,805	+34.136%
2025-09-12	30.7250	30.8400	30.7000	30.7800	+0.074%	4,473	+35.058%
2025-09-11	30.6350	30.7600	30.6350	30.7571	+1.444%	3,665	+35.159%
2025-09-10	30.4100	30.5099	30.3192	30.3192	+0.509%	9,617	+37.111%
2025-09-09	30.1300	30.1657	30.1300	30.1657	+0.391%	3,495	+37.809%
2025-09-08	29.9400	30.0482	29.9040	30.0482	+1.098%	895	+38.347%
2025-09-05	29.8900	29.8900	29.6265	29.7220	+1.339%	28,838	+39.866%
2025-09-04	29.2600	29.3700	29.2000	29.3294	-0.377%	7,781	+41.738%
2025-09-03	29.4400	29.5000	29.3800	29.4403	+0.523%	1,587	+41.204%
2025-09-02	29.0900	29.2871	29.0900	29.2871	-0.218%	1,132	+41.943%
2025-08-29	29.3090	29.3698	29.3090	29.3511	-0.247%	497	+41.633%
2025-08-28	29.3700	29.4800	29.3700	29.4239	+0.378%	931	+41.283%
2025-08-27	29.1500	29.3132	29.0500	29.3132	-0.669%	3,083	+41.816%
2025-08-26	29.5050	29.5600	29.4900	29.5107	-0.097%	669	+40.867%
2025-08-25	29.7800	29.7900	29.5393	29.5393	-0.501%	6,857	+40.731%
2025-08-22	29.6031	29.6881	29.6031	29.6881	+1.750%	589	+40.025%
2025-08-21	29.1900	29.1999	29.1775	29.1775	-0.063%	677	+42.476%
2025-08-20	29.1800	29.1959	29.0700	29.1959	-0.285%	2,764	+42.386%
2025-08-19	29.5000	29.5000	29.2450	29.2792	-0.912%	337	+41.981%
2025-08-18	29.5799	29.5799	29.5100	29.5487	+0.198%	1,758	+40.686%
2025-08-15	29.5000	29.5000	29.4904	29.4904	-0.071%	427	+40.964%
2025-08-14	29.5200	29.6100	29.5113	29.5113	-1.264%	2,382	+40.864%
2025-08-13	29.9100	29.9100	29.8500	29.8890	+1.612%	2,736	+39.084%
2025-08-12	29.2399	29.4700	29.2000	29.4148	+1.448%	8,042	+41.326%
2025-08-11	29.1000	29.1000	28.9950	28.9950	-0.187%	1,829	+43.373%
2025-08-08	29.0490	29.1100	28.9900	29.0493	-0.069%	4,094	+43.105%
2025-08-07	29.0600	29.0694	29.0600	29.0694	+0.999%	2,649	+43.006%
2025-08-06	28.6400	28.7900	28.6400	28.7818	+0.480%	842	+44.435%
2025-08-05	28.6800	28.6800	28.6443	28.6443	+0.343%	1,222	+45.128%
2025-08-04	28.5565	28.5799	28.5465	28.5465	+0.978%	982	+45.625%
2025-08-01	28.4300	28.4300	28.2100	28.2700	-0.720%	3,260	+47.050%
2025-07-31	28.6300	28.6300	28.4750	28.4750	-0.702%	3,919	+45.991%
2025-07-30	28.8100	29.5500	28.6764	28.6764	-0.760%	11,560	+44.966%
2025-07-29	28.9299	28.9300	28.8961	28.8961	+0.369%	1,244	+43.863%
2025-07-28	28.9100	28.9100	28.7500	28.7899	-0.618%	6,719	+44.394%
2025-07-25	28.9000	28.9690	28.8800	28.9690	-0.365%	2,500	+43.501%
2025-07-24	29.1200	29.1200	29.0200	29.0750	-0.393%	3,161	+42.978%
2025-07-23	29.1526	29.1896	29.1526	29.1896	+1.361%	389	+42.417%
2025-07-22	28.5800	28.7978	28.5800	28.7978	+0.132%	2,068	+44.354%
2025-07-21	28.7850	28.8432	28.6700	28.7599	+0.401%	3,969	+44.545%
2025-07-18	28.7000	28.7000	28.6450	28.6450	+0.163%	233	+45.124%
2025-07-17	28.5218	28.6500	28.5100	28.5984	+0.592%	1,678	+45.361%
2025-07-16	28.2300	28.4800	28.2300	28.4302	+0.522%	2,006	+46.221%
2025-07-15	28.2400	28.2825	28.2200	28.2825	+0.772%	1,470	+46.985%
2025-07-14	27.8700	28.0700	27.8700	28.0658	+0.111%	2,651	+48.119%
2025-07-11	28.0800	28.0800	28.0106	28.0347	-0.285%	2,014	+48.284%
2025-07-10	28.1240	28.1240	28.1147	28.1147	+0.213%	473	+47.862%
2025-07-09	28.0550	28.0550	28.0550	28.0550	-0.265%	84	+48.176%
2025-07-08	28.1100	28.1700	28.1000	28.1296	+0.571%	26,747	+47.783%
2025-07-07	28.2500	28.2500	27.9700	27.9700	-1.750%	3,648	+48.627%
2025-07-03	28.4681	28.4681	28.4681	28.4681	+0.639%	264	+46.026%
2025-07-02	28.0900	28.2873	28.0900	28.2873	+0.266%	1,482	+46.960%
2025-07-01	28.2100	28.2122	28.1900	28.2122	+0.104%	1,666	+47.351%
2025-06-30	28.0699	28.1899	28.0699	28.1828	+0.213%	2,634	+47.505%
2025-06-27	28.1400	28.1600	28.1228	28.1228	-0.344%	1,146	+47.819%
2025-06-26	28.1400	28.2500	28.1400	28.2200	+0.949%	1,504	+47.310%
2025-06-25	27.9215	27.9546	27.9215	27.9546	-0.011%	665	+48.709%
2025-06-24	27.6000	27.9578	27.6000	27.9578	+2.785%	1,391	+48.692%
2025-06-23	27.2003	27.2003	27.2003	27.2003	+0.697%	92	+52.833%
2025-06-20	27.3040	27.3040	27.0120	27.0120	-1.469%	397	+53.898%
2025-06-18	27.4146	27.4146	27.4146	27.4146	+0.218%	15	+51.638%
2025-06-17	27.4900	27.4900	27.3550	27.3550	-1.413%	282	+51.968%
2025-06-16	27.7472	27.7472	27.7472	27.7472	+1.162%	254	+49.820%
2025-06-13	27.4400	27.4500	27.3500	27.4286	-1.810%	908	+51.560%
2025-06-12	27.9342	27.9342	27.9342	27.9342	+0.190%	4	+48.817%
2025-06-11	28.0000	28.0000	27.8813	27.8813	+0.292%	788	+49.100%
2025-06-10	27.6700	27.8000	27.6700	27.8000	+0.834%	1,321	+49.536%
2025-06-09	27.5800	27.5800	27.5700	27.5700	+0.705%	1,131	+50.783%
2025-06-06	27.3769	27.3769	27.3769	27.3769	+0.430%	8	+51.847%
2025-06-05	27.3550	27.3600	27.2300	27.2598	+0.461%	2,617	+52.499%
2025-06-04	27.1347	27.1347	27.1347	27.1347	+1.276%	121	+53.202%
2025-06-03	26.7929	26.7929	26.7929	26.7929	+0.214%	250	+55.156%
2025-06-02	26.5515	26.7357	26.5515	26.7357	+0.767%	375	+55.488%
2025-05-30	26.5322	26.5322	26.5322	26.5322	-1.280%	83	+56.681%
2025-05-29	26.8763	26.8763	26.8763	26.8763	+0.268%	142	+54.675%
2025-05-28	26.8700	26.9000	26.8000	26.8044	-0.444%	4,487	+55.090%
2025-05-27	26.9120	26.9239	26.8950	26.9239	-0.381%	2,299	+54.401%
2025-05-23	27.0268	27.0268	27.0268	27.0268	+0.239%	64	+53.814%
2025-05-22	26.9450	26.9624	26.9450	26.9624	-0.304%	199	+54.181%
2025-05-21	27.0445	27.0445	27.0445	27.0445	-0.251%	11	+53.713%
2025-05-20	27.0900	27.1125	27.0900	27.1125	-0.080%	390	+53.327%
2025-05-19	27.1341	27.1341	27.1341	27.1341	+0.232%	119	+53.205%
2025-05-16	27.0712	27.0712	27.0712	27.0712	+0.041%	42	+53.561%
2025-05-15	26.9960	27.0900	26.9960	27.0602	-0.262%	1,993	+53.624%
2025-05-14	27.1600	27.1600	27.1313	27.1313	+0.614%	354	+53.221%
2025-05-13	27.0200	27.0300	26.9400	26.9657	+0.612%	1,206	+54.162%
2025-05-12	26.7709	26.8016	26.7709	26.8016	+2.549%	2,434	+55.106%
2025-05-09	26.1353	26.1353	26.1353	26.1353	+0.560%	98	+59.060%
2025-05-08	26.1600	26.1600	25.9897	25.9897	-0.156%	163	+59.951%
2025-05-07	26.0300	26.0304	25.9614	26.0304	-0.929%	593	+59.701%
2025-05-06	26.2000	26.2745	26.2000	26.2745	-0.203%	386	+58.218%
2025-05-05	26.3279	26.3279	26.3279	26.3279	+0.396%	41	+57.897%
2025-05-02	26.1925	26.2300	26.1925	26.2241	+2.993%	3,148	+58.522%
2025-05-01	25.5600	25.5600	25.4620	25.4620	-0.078%	1,499	+63.266%
2025-04-30	25.3700	25.4820	25.3700	25.4820	+0.197%	516	+63.138%
2025-04-29	25.3944	25.4796	25.3880	25.4320	+0.432%	2,093	+63.459%
2025-04-28	25.2700	25.3225	25.2200	25.3225	+0.306%	296	+64.166%
2025-04-25	25.1605	25.2452	25.1605	25.2452	+0.201%	362	+64.669%
2025-04-24	25.1946	25.1946	25.1946	25.1946	+1.257%	322	+64.999%
2025-04-23	24.8800	25.2100	24.8800	24.8818	+1.102%	475	+67.074%
2025-04-22	24.6600	24.6600	24.6107	24.6107	+2.219%	281	+68.914%
2025-04-21	24.0764	24.0764	24.0764	24.0764	-0.183%	57	+72.662%
2025-04-17	24.2250	24.2250	24.1205	24.1205	+0.949%	20,089	+72.347%
2025-04-16	24.0800	24.0800	23.7870	23.8938	-1.506%	406	+73.982%
2025-04-15	24.2591	24.2591	24.2591	24.2591	+0.243%	15	+71.362%
2025-04-14	24.2002	24.2002	24.2002	24.2002	+0.977%	156	+71.779%
2025-04-11	23.9660	23.9660	23.9660	23.9660	+3.415%	36	+73.458%
2025-04-10	23.3300	23.3400	23.1745	23.1745	-1.931%	11,493	+79.382%
2025-04-09	23.4650	23.6307	23.4650	23.6307	+7.062%	327	+75.919%
2025-04-08	23.0800	23.1030	22.0719	22.0719	-1.836%	3,688	+88.343%
2025-04-07	22.5650	22.5650	22.3900	22.4847	-3.862%	1,252	+84.885%
2025-04-04	23.2005	23.3880	23.2005	23.3880	-6.307%	1,071	+77.745%
2025-04-03	25.1700	25.1700	24.9625	24.9625	-2.114%	206	+66.533%
2025-04-02	25.4450	25.5016	25.4450	25.5016	-0.024%	373	+63.013%
2025-04-01	25.5077	25.5077	25.5077	25.5077	+0.594%	32	+62.974%
2025-03-31	25.2600	25.3572	25.2600	25.3572	-0.438%	3,786	+63.941%
2025-03-28	25.4700	25.4700	25.4687	25.4687	-2.046%	307	+63.223%
2025-03-27	26.0007	26.0007	26.0007	26.0007	+0.606%	99	+59.884%
2025-03-26	25.8001	25.8440	25.8001	25.8440	-0.529%	263	+60.853%
2025-03-25	25.9814	25.9814	25.9814	25.9814	-0.177%	6	+60.003%
2025-03-24	26.0275	26.0275	26.0275	26.0275	+0.549%	68	+59.719%
2025-03-21	25.7100	25.8853	25.7100	25.8853	-0.885%	1,005	+60.597%
2025-03-20	26.4000	26.4000	26.0800	26.1165	-1.083%	12,707	+59.175%
2025-03-19	26.4024	26.4024	26.4024	26.4024	+0.597%	296	+57.451%
2025-03-18	26.2400	26.3200	26.2392	26.2457	-0.740%	2,472	+58.391%
2025-03-17	26.2500	26.4413	26.2499	26.4413	+2.026%	2,158	+57.220%
2025-03-14	25.9162	25.9162	25.9162	25.9162	+2.365%	9	+60.405%
2025-03-13	25.3700	25.4200	25.3175	25.3175	-0.639%	1,362	+64.198%
2025-03-12	25.4900	25.4900	25.4802	25.4802	+0.752%	132	+63.150%
2025-03-11	25.1900	25.2900	25.1329	25.2900	+1.020%	333	+64.377%
2025-03-10	25.2100	25.2100	25.0346	25.0346	-2.749%	311	+66.054%
2025-03-07	25.7400	25.7600	25.6100	25.7422	+0.611%	563	+61.489%
2025-03-06	25.5619	25.5859	25.5619	25.5859	-0.692%	422	+62.476%
2025-03-05	25.7643	25.7643	25.7643	25.7643	+3.441%	104	+61.351%
2025-03-04	24.6900	24.9072	24.6900	24.9072	+0.871%	377	+66.903%
2025-03-03	24.6921	24.6921	24.6921	24.6921	-1.195%	60	+68.357%
2025-02-28	24.9907	24.9907	24.9907	24.9907	-1.230%	35	+66.345%
2025-02-27	25.5000	25.5000	25.3018	25.3018	-1.828%	2,411	+64.300%
2025-02-26	25.7729	25.7729	25.7729	25.7729	+0.903%	12	+61.297%
2025-02-25	25.5422	25.5422	25.5422	25.5422	-0.047%	7	+62.754%
2025-02-24	25.7900	25.7900	25.5542	25.5542	-1.950%	235	+62.677%
2025-02-21	26.3700	26.3700	26.0623	26.0623	-0.208%	761	+59.506%
2025-02-20	26.1166	26.1166	26.1166	26.1166	+0.601%	88	+59.174%
2025-02-19	25.9606	25.9606	25.9606	25.9606	-0.523%	61	+60.131%
2025-02-18	26.1300	26.1300	26.0832	26.0971	+0.807%	763	+59.293%

.dark-mode .hnXN32{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hnXN32{ color: #333333; background-color: white; border: 2px solid #333333; }FFEMFidelity Fundamental Emerging Markets ETFstock BATS ETF

FFEM
Fidelity Fundamental Emerging Markets ETF
stock BATS ETF