Dark

FEMR
Fidelity Enhanced Emerging Markets ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:57:43 PM EDT

40.29USD+0.386%(+0.16)28,597

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

39.84USD-1.459%(-0.59)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

40.37USD+0.199%(+0.08)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	40.4400	40.4400	39.9600	40.3700	+0.822%	28,920	0.000%
2026-08-06	39.7100	40.3100	39.7100	40.0407	-0.912%	45,024	+0.822%
2026-08-05	40.7500	40.7550	40.3950	40.4093	-0.270%	40,370	-0.097%
2026-08-04	40.0300	40.5950	40.0300	40.5186	+2.504%	40,120	-0.367%
2026-08-03	39.0600	39.6100	38.9350	39.5288	+0.251%	32,629	+2.128%
2026-07-31	39.8300	39.8300	39.0400	39.4300	+1.389%	39,250	+2.384%
2026-07-30	38.2700	38.9900	38.1000	38.8900	+3.823%	24,307	+3.806%
2026-07-29	37.7800	38.1800	37.3600	37.4581	-2.154%	34,937	+7.774%
2026-07-28	38.0400	38.4800	37.9100	38.2827	-2.115%	55,876	+5.452%
2026-07-27	39.5200	39.5200	38.7600	39.1100	-0.204%	32,419	+3.222%
2026-07-24	39.5200	39.6100	39.0900	39.1900	-2.098%	25,193	+3.011%
2026-07-23	39.8300	40.1600	39.5850	40.0300	-0.596%	47,422	+0.849%
2026-07-22	39.8300	40.3200	39.8300	40.2700	-0.129%	47,755	+0.248%
2026-07-21	40.0700	40.3220	39.8637	40.3220	+3.337%	23,731	+0.119%
2026-07-20	39.2800	39.4600	39.0100	39.0200	-0.026%	28,669	+3.460%
2026-07-17	38.4600	39.2000	38.1000	39.0300	-0.964%	44,945	+3.433%
2026-07-16	39.6300	39.7350	39.3150	39.4100	-2.325%	31,159	+2.436%
2026-07-15	40.7400	40.7400	39.8896	40.3480	-0.596%	42,695	+0.055%
2026-07-14	40.1900	40.5900	40.1800	40.5900	+1.780%	40,536	-0.542%
2026-07-13	40.3300	40.3300	39.7600	39.8800	-3.274%	75,764	+1.229%
2026-07-10	41.0900	41.3650	40.7800	41.2300	-0.230%	52,684	-2.086%
2026-07-09	41.2100	41.4300	41.1200	41.3250	+0.953%	41,097	-2.311%
2026-07-08	40.1300	40.9500	40.1300	40.9350	+1.124%	84,692	-1.380%
2026-07-07	40.6900	40.8300	40.2700	40.4800	-2.733%	137,041	-0.272%
2026-07-06	41.3100	41.7650	41.3100	41.6173	+2.178%	33,209	-2.997%
2026-07-02	41.4400	41.6650	40.1500	40.7300	-1.595%	53,074	-0.884%
2026-07-01	41.4800	41.8400	41.3200	41.3900	-2.795%	64,617	-2.464%
2026-06-30	41.8900	42.6450	41.8900	42.5800	+1.842%	58,686	-5.190%
2026-06-29	41.3600	41.8100	40.9200	41.8100	+0.252%	44,710	-3.444%
2026-06-26	41.1300	41.8300	40.7900	41.7050	-1.114%	82,248	-3.201%
2026-06-25	42.7100	42.7100	41.7600	42.1750	+0.393%	37,327	-4.280%
2026-06-24	41.7100	42.0100	41.2701	42.0100	+0.599%	41,691	-3.904%
2026-06-23	42.0200	42.3800	41.7200	41.7600	-5.776%	74,254	-3.329%
2026-06-22	44.4100	44.4100	44.0650	44.3200	+1.349%	79,895	-8.912%
2026-06-18	43.2800	43.7300	43.2050	43.7300	+2.532%	34,552	-7.684%
2026-06-17	43.1900	43.4400	42.5000	42.6500	+0.423%	58,682	-5.346%
2026-06-16	42.9200	43.0700	42.4495	42.4702	-1.278%	88,186	-4.945%
2026-06-15	42.9100	43.1499	42.8250	43.0200	+2.796%	30,500	-6.160%
2026-06-12	41.6500	42.1000	41.4200	41.8500	+0.417%	57,787	-3.536%
2026-06-11	40.5100	41.7600	40.4499	41.6763	+4.373%	23,986	-3.134%
2026-06-10	40.3100	42.5300	39.9300	39.9300	-1.912%	60,721	+1.102%
2026-06-09	41.6100	41.6100	39.8000	40.7085	-0.126%	29,578	-0.832%
2026-06-08	40.8900	41.0800	40.6750	40.7600	+1.572%	31,545	-0.957%
2026-06-05	41.5400	41.5400	40.0450	40.1292	-6.655%	59,188	+0.600%
2026-06-04	42.4600	43.1100	42.3701	42.9900	-1.715%	22,029	-6.094%
2026-06-03	43.7700	43.8500	43.3501	43.7400	-0.410%	80,443	-7.705%
2026-06-02	43.6300	43.9999	43.5701	43.9200	+0.549%	37,228	-8.083%
2026-06-01	43.0700	43.8496	43.0200	43.6800	+2.825%	68,521	-7.578%
2026-05-29	42.6300	42.6600	42.3800	42.4800	+0.283%	50,102	-4.967%
2026-05-28	41.8700	42.5199	41.7150	42.3600	-0.189%	46,646	-4.698%
2026-05-27	42.6200	42.7000	42.0300	42.4400	+0.521%	30,879	-4.877%
2026-05-26	41.9300	42.2700	41.9300	42.2200	+3.557%	29,043	-4.382%
2026-05-22	40.8000	40.9200	40.5689	40.7700	-0.049%	45,682	-0.981%
2026-05-21	40.3100	40.8800	40.2050	40.7900	+1.555%	38,586	-1.030%
2026-05-20	39.5600	40.2000	39.5600	40.1653	+1.942%	23,967	+0.510%
2026-05-19	39.0700	39.6700	38.8000	39.4000	-1.500%	47,020	+2.462%
2026-05-18	40.2800	40.3050	39.5800	40.0000	-0.075%	56,301	+0.925%
2026-05-15	40.0400	40.1983	39.8461	40.0300	-3.321%	24,557	+0.849%
2026-05-14	41.1100	41.5200	41.0800	41.4050	+0.595%	47,914	-2.500%
2026-05-13	40.8600	41.3100	40.6999	41.1600	+2.083%	22,952	-1.919%
2026-05-12	40.6100	40.7250	39.7950	40.3200	-3.201%	46,111	+0.124%
2026-05-11	41.3800	41.7500	41.3800	41.6532	+0.586%	38,911	-3.081%
2026-05-08	41.0700	41.4300	41.0700	41.4107	+1.981%	22,360	-2.513%
2026-05-07	41.1400	41.1400	40.5850	40.6063	-1.632%	69,733	-0.582%
2026-05-06	40.9500	41.2850	40.7400	41.2800	+3.306%	62,942	-2.204%
2026-05-05	39.7200	40.1100	39.7200	39.9588	+1.832%	22,362	+1.029%
2026-05-04	39.3800	39.5200	38.9500	39.2400	+0.513%	59,262	+2.880%
2026-05-01	38.8200	39.2800	38.8200	39.0399	+0.270%	31,622	+3.407%
2026-04-30	38.4400	38.9350	38.2550	38.9347	+1.883%	29,867	+3.686%
2026-04-29	38.2700	38.3299	38.0400	38.2150	-0.209%	18,628	+5.639%
2026-04-28	38.0600	38.3200	37.9900	38.2950	-0.494%	27,131	+5.418%
2026-04-27	38.5300	38.6500	38.3900	38.4852	+0.092%	35,270	+4.897%
2026-04-24	38.2600	38.5800	38.2200	38.4500	+1.977%	42,303	+4.993%
2026-04-23	37.9900	38.1150	37.4650	37.7046	-1.888%	32,781	+7.069%
2026-04-22	38.1400	38.5000	38.0900	38.4300	+1.855%	36,706	+5.048%
2026-04-21	38.1250	38.2300	37.5500	37.7300	-0.971%	30,230	+6.997%
2026-04-20	38.1500	38.1500	37.8450	38.1000	-0.706%	40,729	+5.958%
2026-04-17	38.3550	38.7000	38.2850	38.3708	+1.620%	23,356	+5.210%
2026-04-16	37.8600	37.9400	37.6000	37.7590	+0.252%	41,970	+6.915%
2026-04-15	37.6900	37.7000	37.5100	37.6640	-0.307%	21,444	+7.185%
2026-04-14	37.2000	37.7800	37.2000	37.7800	+2.621%	24,311	+6.855%
2026-04-13	36.3800	36.9999	36.3401	36.8150	+0.491%	74,407	+9.656%
2026-04-10	36.7300	36.8199	36.5000	36.6350	+0.150%	24,173	+10.195%
2026-04-09	36.2100	36.5891	35.9701	36.5800	+0.362%	41,101	+10.361%
2026-04-08	36.6600	36.6699	36.1300	36.4480	+6.948%	51,221	+10.761%
2026-04-07	34.3900	35.5000	33.9400	34.0800	-2.069%	20,734	+18.457%
2026-04-06	34.4300	34.8000	34.1620	34.8000	+1.963%	22,254	+16.006%
2026-04-02	33.4000	34.2200	33.3950	34.1300	-0.973%	23,082	+18.283%
2026-04-01	34.4200	34.7400	34.3250	34.4655	+0.924%	36,385	+17.132%
2026-03-31	32.9200	34.1500	32.9200	34.1500	+4.084%	34,415	+18.214%
2026-03-30	33.3600	33.3600	32.7200	32.8100	-1.145%	28,916	+23.042%
2026-03-27	33.3000	33.3400	33.0800	33.1900	-0.480%	22,339	+21.633%
2026-03-26	33.7600	33.9684	33.3350	33.3500	-3.277%	18,351	+21.049%
2026-03-25	34.4600	34.6500	34.3300	34.4800	+1.561%	13,985	+17.082%
2026-03-24	33.7700	34.1700	33.7700	33.9500	-1.822%	24,781	+18.910%
2026-03-23	34.1600	34.7690	34.1050	34.5800	+2.947%	39,221	+16.744%
2026-03-20	34.4100	34.4100	33.5000	33.5900	-3.698%	22,394	+20.185%
2026-03-19	34.0000	34.8800	33.8520	34.8800	+0.273%	26,883	+15.740%
2026-03-18	35.2800	35.3200	34.7800	34.7850	-1.986%	24,661	+16.056%
2026-03-17	35.4700	35.5856	35.3800	35.4900	+0.709%	10,034	+13.750%
2026-03-16	34.9800	35.2400	34.9400	35.2400	+2.501%	26,667	+14.557%
2026-03-13	34.9000	35.0015	34.2950	34.3800	-0.377%	146,760	+17.423%
2026-03-12	35.2300	35.2300	34.4000	34.5100	-3.306%	25,971	+16.981%
2026-03-11	35.5300	35.7001	35.4100	35.6900	+0.653%	17,479	+13.113%
2026-03-10	35.4040	36.1100	35.2100	35.4583	+0.534%	27,264	+13.852%
2026-03-09	34.2200	35.4300	33.9900	35.2700	+1.969%	45,174	+14.460%
2026-03-06	34.4300	34.8800	34.1800	34.5890	-1.235%	33,099	+16.713%
2026-03-05	35.4900	35.5339	34.5950	35.0216	-2.987%	59,877	+15.272%
2026-03-04	35.6300	36.2500	35.5100	36.1000	+1.690%	53,130	+11.828%
2026-03-03	35.4400	35.8000	34.4400	35.5000	-5.761%	239,112	+13.718%
2026-03-02	37.1100	37.7700	37.0400	37.6700	-1.232%	50,090	+7.168%
2026-02-27	37.8100	38.1400	37.7800	38.1400	-0.314%	36,490	+5.847%
2026-02-26	38.5400	38.5400	37.8400	38.2600	-0.481%	31,064	+5.515%
2026-02-25	38.4500	38.4700	38.2600	38.4450	+0.968%	32,744	+5.007%
2026-02-24	37.7900	38.1699	37.7350	38.0763	+1.348%	30,318	+6.024%
2026-02-23	37.5900	37.6400	37.3060	37.5700	-0.477%	42,583	+7.453%
2026-02-20	37.0000	37.7500	37.0000	37.7500	+0.106%	66,870	+6.940%
2026-02-19	36.8200	37.7100	36.6800	37.7100	+1.480%	41,244	+7.054%
2026-02-18	36.9900	37.2950	36.8500	37.1600	+0.568%	57,261	+8.638%
2026-02-17	36.9200	36.9500	36.4000	36.9500	-0.270%	39,203	+9.256%
2026-02-13	36.7600	37.0800	36.4600	37.0500	-0.108%	49,804	+8.961%
2026-02-12	37.4400	37.4400	36.8400	37.0900	-0.510%	48,740	+8.843%
2026-02-11	36.9600	37.2800	36.7600	37.2800	+2.137%	57,037	+8.289%
2026-02-10	36.5800	36.6100	36.3700	36.5000	+0.275%	52,400	+10.603%
2026-02-09	36.1600	36.5500	36.1300	36.4000	+0.775%	62,724	+10.907%
2026-02-06	35.6700	36.2099	35.5800	36.1200	+2.614%	57,877	+11.766%
2026-02-05	35.1500	35.4640	35.0700	35.2000	-0.424%	46,937	+14.688%
2026-02-04	36.0000	36.0000	35.2300	35.3500	-1.229%	32,495	+14.201%
2026-02-03	35.9800	36.0500	35.4800	35.7900	+0.590%	45,217	+12.797%
2026-02-02	35.2500	35.7100	35.1000	35.5800	-0.224%	27,792	+13.463%
2026-01-30	36.2500	36.2500	35.5050	35.6600	-2.488%	30,945	+13.208%
2026-01-29	37.0100	37.0100	36.0950	36.5700	-0.773%	132,395	+10.391%
2026-01-28	36.7900	38.0200	36.5100	36.8550	+1.285%	84,348	+9.537%
2026-01-27	36.2900	36.6900	36.1060	36.3874	+1.797%	86,322	+10.945%
2026-01-26	35.6400	36.1350	35.6200	35.7450	+0.520%	71,339	+12.939%
2026-01-23	35.3100	35.7400	35.2600	35.5600	+0.329%	32,022	+13.526%
2026-01-22	35.2800	35.7250	35.2050	35.4434	+0.892%	48,301	+13.900%
2026-01-21	35.0300	35.2950	34.9900	35.1300	+1.708%	32,927	+14.916%
2026-01-20	34.6500	34.8399	34.5400	34.5400	-0.633%	42,719	+16.879%
2026-01-16	34.7400	34.7700	34.4800	34.7600	-0.016%	27,950	+16.139%
2026-01-15	34.7200	34.8600	34.4100	34.7657	+0.858%	26,607	+16.120%
2026-01-14	34.5600	34.5600	34.3500	34.4700	-0.260%	9,452	+17.116%
2026-01-13	34.5900	34.7100	34.3700	34.5600	-0.144%	35,458	+16.811%
2026-01-12	34.1500	34.7250	34.1500	34.6100	+1.406%	65,953	+16.643%
2026-01-09	34.0000	34.2150	33.9040	34.1300	+0.353%	12,638	+18.283%
2026-01-08	33.9000	34.0100	33.8000	34.0100	+0.118%	8,799	+18.700%
2026-01-07	34.0600	34.0890	33.8714	33.9700	-0.648%	27,664	+18.840%
2026-01-06	34.1200	34.2730	34.0700	34.1915	+1.248%	20,155	+18.070%
2026-01-05	33.6800	33.8500	33.5805	33.7700	+1.411%	19,451	+19.544%
2026-01-02	33.2400	33.4550	33.1400	33.3000	+2.336%	20,916	+21.231%
2025-12-31	32.6000	32.6950	32.5307	32.5400	-0.245%	15,076	+24.063%
2025-12-30	32.5800	32.7100	32.5650	32.6200	+0.648%	16,122	+23.758%
2025-12-29	32.6300	32.6300	32.2750	32.4100	+0.093%	5,366	+24.560%
2025-12-26	32.3400	32.4250	32.2900	32.3800	+0.559%	19,201	+24.676%
2025-12-24	32.1100	32.3150	32.0950	32.2000	+0.405%	16,505	+25.373%
2025-12-23	31.8700	32.1750	31.8700	32.0700	+0.575%	9,550	+25.881%
2025-12-22	31.8200	32.0000	31.8200	31.8865	+0.652%	14,379	+26.605%
2025-12-19	31.6000	31.8150	31.6000	31.6800	+0.307%	7,272	+27.431%
2025-12-18	31.5100	31.6799	31.5100	31.5830	+1.717%	20,350	+27.822%
2025-12-17	31.5600	31.5600	31.0500	31.0500	-0.957%	9,263	+30.016%
2025-12-16	31.3900	31.4200	31.2400	31.3500	-0.634%	22,339	+28.772%
2025-12-15	31.9200	31.9200	31.5500	31.5500	-0.127%	13,455	+27.956%
2025-12-12	32.0600	32.0600	31.5800	31.5900	-1.158%	20,286	+27.794%
2025-12-11	32.0400	32.1200	31.7300	31.9600	-0.591%	55,425	+26.314%
2025-12-10	31.9450	32.3200	31.8700	32.1500	+1.292%	9,725	+25.568%
2025-12-09	31.8000	31.8300	31.6500	31.7400	-0.157%	14,046	+27.190%
2025-12-08	31.9450	31.9450	31.7800	31.7900	-0.251%	9,706	+26.990%
2025-12-05	32.0100	32.1215	31.8700	31.8700	+0.711%	17,659	+26.671%
2025-12-04	31.5900	31.6800	31.5900	31.6451	+0.048%	19,680	+27.571%
2025-12-03	31.5800	31.7300	31.4700	31.6300	+0.035%	25,194	+27.632%
2025-12-02	31.6600	31.6600	31.4416	31.6190	+0.287%	14,951	+27.676%
2025-12-01	31.4500	31.6337	31.4500	31.5285	-0.088%	3,222	+28.043%
2025-11-28	31.4800	31.8300	31.4602	31.5562	+0.205%	11,274	+27.930%
2025-11-26	31.3000	31.6050	31.3000	31.4917	+1.177%	10,154	+28.193%
2025-11-25	31.0000	31.1253	30.8500	31.1253	+0.122%	5,493	+29.702%
2025-11-24	30.8700	31.0900	30.8700	31.0875	+1.195%	3,716	+29.859%
2025-11-21	30.3700	30.8400	30.3645	30.7203	-0.192%	6,290	+31.411%
2025-11-20	31.5600	31.5600	30.7793	30.7793	-1.559%	7,358	+31.160%
2025-11-19	31.2915	31.4600	31.2000	31.2669	-0.438%	6,265	+29.114%
2025-11-18	31.3500	31.5000	31.2040	31.4043	-0.606%	14,446	+28.549%
2025-11-17	31.9100	31.9100	31.5500	31.5958	-1.079%	3,770	+27.770%
2025-11-14	31.8100	32.1300	31.8100	31.9403	+0.090%	8,149	+26.392%
2025-11-13	32.2600	32.2600	31.8700	31.9117	-0.941%	2,919	+26.505%
2025-11-12	32.2200	32.2500	32.1350	32.2148	+0.087%	7,819	+25.315%
2025-11-11	32.1800	32.2400	32.1100	32.1868	+0.208%	3,491	+25.424%
2025-11-10	32.2100	32.2100	31.9100	32.1200	+1.858%	12,593	+25.685%
2025-11-07	31.3600	31.5341	31.2585	31.5341	-0.566%	3,955	+28.020%
2025-11-06	31.9300	31.9300	31.7000	31.7137	-0.643%	8,984	+27.295%
2025-11-05	31.6100	32.0700	31.6100	31.9189	+0.808%	25,120	+26.477%
2025-11-04	31.8900	31.9200	31.6630	31.6630	-2.172%	27,652	+27.499%
2025-11-03	32.3000	32.4100	32.2507	32.3660	+0.510%	14,136	+24.730%
2025-10-31	32.1600	32.2017	32.0800	32.2017	-0.047%	2,704	+25.366%
2025-10-30	32.1900	32.3100	32.1700	32.2168	-0.935%	18,535	+25.307%
2025-10-29	32.7100	32.7100	32.4150	32.5208	+0.714%	7,491	+24.136%
2025-10-28	32.1500	32.2901	32.1500	32.2901	-0.127%	1,044	+25.023%
2025-10-27	32.4900	32.4900	32.2650	32.3310	+1.099%	9,466	+24.865%
2025-10-24	31.9900	32.0100	31.9565	31.9796	+0.407%	9,273	+26.237%
2025-10-23	31.5700	31.8500	31.5700	31.8500	+0.792%	19,650	+26.750%
2025-10-22	31.5900	31.6900	31.4800	31.5997	-0.306%	4,838	+27.754%
2025-10-21	31.8100	31.8100	31.6860	31.6968	-1.168%	6,204	+27.363%
2025-10-20	31.9800	32.0800	31.8500	32.0714	+1.418%	12,454	+25.875%
2025-10-17	31.4700	31.6230	31.4700	31.6230	-0.171%	5,706	+27.660%
2025-10-16	31.7700	31.8700	31.6245	31.6773	+0.595%	15,913	+27.441%
2025-10-15	31.4241	31.5400	31.3400	31.4898	+1.731%	3,858	+28.200%
2025-10-14	30.7600	31.1400	30.6900	30.9540	-0.948%	23,897	+30.419%
2025-10-13	31.1800	31.3300	31.1800	31.2503	+3.118%	9,448	+29.183%
2025-10-10	31.4546	31.4546	30.2300	30.3054	-3.461%	11,016	+33.211%
2025-10-09	31.7400	31.7400	31.3350	31.3919	-1.047%	21,109	+28.600%
2025-10-08	31.5100	31.7240	31.5100	31.7240	+0.807%	5,337	+27.254%
2025-10-07	31.8100	31.8100	31.4473	31.4700	-0.819%	24,714	+28.281%
2025-10-06	31.7500	31.8400	31.6971	31.7300	+0.487%	6,784	+27.230%
2025-10-03	31.6000	31.6400	31.4800	31.5762	+0.408%	24,063	+27.849%
2025-10-02	31.5700	31.5700	31.3382	31.4480	+0.511%	7,336	+28.371%
2025-10-01	31.2100	31.3000	31.2000	31.2880	+0.753%	12,165	+29.027%
2025-09-30	31.0000	31.0600	30.9100	31.0541	+0.531%	11,629	+29.999%
2025-09-29	30.9582	30.9900	30.8600	30.8902	+1.018%	13,205	+30.689%
2025-09-26	30.4500	30.5895	30.4300	30.5790	-0.435%	11,418	+32.019%
2025-09-25	30.7300	30.7350	30.5901	30.7125	-0.413%	4,982	+31.445%
2025-09-24	30.9400	30.9400	30.7600	30.8400	-0.444%	27,242	+30.901%
2025-09-23	31.0800	31.0900	30.9200	30.9775	+0.057%	22,638	+30.320%
2025-09-22	30.8700	30.9900	30.8100	30.9600	+0.630%	1,963	+30.394%
2025-09-19	30.7700	30.8199	30.7550	30.7661	-0.755%	8,323	+31.216%
2025-09-18	30.9100	31.0100	30.8400	31.0000	-0.071%	4,289	+30.226%
2025-09-17	31.0900	31.1700	31.0150	31.0221	+0.143%	7,284	+30.133%
2025-09-16	30.8650	30.9900	30.7900	30.9779	+0.820%	32,957	+30.319%
2025-09-15	30.7000	30.7800	30.6675	30.7259	+0.508%	24,478	+31.388%
2025-09-12	30.5700	30.6100	30.5210	30.5706	+0.021%	16,637	+32.055%
2025-09-11	30.3300	30.6000	30.3300	30.5643	+1.534%	69,255	+32.082%
2025-09-10	30.1400	30.2193	30.1025	30.1025	+0.328%	14,447	+34.108%
2025-09-09	29.9500	30.0199	29.8800	30.0042	+0.701%	15,089	+34.548%
2025-09-08	29.7300	29.8100	29.6400	29.7953	+1.036%	7,256	+35.491%
2025-09-05	29.5600	29.5900	29.4300	29.4899	+1.217%	20,028	+36.894%
2025-09-04	29.0700	29.1400	29.0500	29.1353	-0.596%	7,492	+38.560%
2025-09-03	29.2800	29.3400	29.2500	29.3100	+0.480%	4,664	+37.735%
2025-09-02	29.0600	29.1700	29.0214	29.1700	-0.020%	5,698	+38.396%
2025-08-29	29.1200	29.1800	29.0700	29.1757	-0.325%	3,526	+38.369%
2025-08-28	32.0100	32.0100	29.1467	29.2707	+0.587%	6,625	+37.919%
2025-08-27	28.9400	29.1400	28.9000	29.1000	-0.613%	13,551	+38.729%
2025-08-26	29.4100	29.4100	29.2500	29.2796	-0.138%	10,201	+37.878%
2025-08-25	29.5200	29.5200	29.3200	29.3200	-0.313%	7,486	+37.688%
2025-08-22	29.0900	29.4441	29.0900	29.4120	+1.728%	5,670	+37.257%
2025-08-21	28.8700	28.9300	28.8400	28.9123	+0.093%	2,733	+39.629%
2025-08-20	28.8600	28.8854	28.7400	28.8854	-0.093%	4,303	+39.759%
2025-08-19	29.1000	29.1000	28.9100	28.9124	-1.086%	8,907	+39.629%
2025-08-18	29.1900	29.2299	29.1800	29.2299	+0.515%	5,100	+38.112%
2025-08-15	29.0900	29.1100	29.0400	29.0800	+0.268%	11,384	+38.824%
2025-08-14	29.2400	29.2400	28.9400	29.0022	-1.297%	11,551	+39.196%
2025-08-13	29.3700	29.4599	29.3500	29.3833	+1.182%	9,278	+37.391%
2025-08-12	28.8900	29.0500	28.8900	29.0400	+1.170%	6,611	+39.015%
2025-08-11	28.8300	28.8300	28.7000	28.7042	-0.483%	4,093	+40.641%
2025-08-08	28.8100	28.8435	28.8024	28.8435	-0.227%	983	+39.962%
2025-08-07	29.0000	29.0000	28.8600	28.9091	+0.732%	10,626	+39.645%
2025-08-06	28.6300	28.7400	28.5400	28.6990	+0.549%	5,340	+40.667%
2025-08-05	28.5600	28.6300	28.5100	28.5422	+0.342%	33,589	+41.440%
2025-08-04	28.4150	29.0200	28.2591	28.4450	+1.481%	30,391	+41.923%
2025-08-01	27.9900	28.0400	27.9200	28.0300	-1.000%	26,588	+44.024%
2025-07-31	28.4100	30.1900	28.3100	28.3131	-0.825%	29,992	+42.584%
2025-07-30	28.6600	28.6600	28.4900	28.5485	-0.528%	43,747	+41.408%
2025-07-29	28.7100	28.7550	28.6200	28.7000	+0.209%	15,428	+40.662%
2025-07-28	28.7800	28.7800	28.6000	28.6400	-0.651%	14,250	+40.957%
2025-07-25	28.7400	28.8300	28.7379	28.8276	-0.070%	33,406	+40.039%
2025-07-24	28.9500	28.9594	28.8100	28.8477	-0.659%	34,831	+39.942%
2025-07-23	28.9100	29.0400	28.9000	29.0391	+1.068%	11,182	+39.019%
2025-07-22	28.7300	28.7600	28.5500	28.7323	-0.226%	23,656	+40.504%
2025-07-21	28.7300	28.8950	28.6900	28.7974	+0.627%	17,667	+40.186%
2025-07-18	28.7200	28.7700	28.5600	28.6180	-0.147%	57,190	+41.065%
2025-07-17	28.4800	28.7120	28.4800	28.6600	0.000%	116,048	+40.858%
2025-07-16	28.4500	28.6700	28.3276	28.6600	+0.844%	32,769	+40.858%
2025-07-15	28.5300	28.5300	28.3500	28.4200	+0.592%	35,561	+42.048%
2025-07-14	28.2200	28.2900	28.2100	28.2528	+0.193%	45,375	+42.888%
2025-07-11	28.2300	28.2300	28.1500	28.1983	-0.176%	70,511	+43.165%
2025-07-10	28.2300	28.2700	28.1175	28.2480	+0.224%	16,272	+42.913%
2025-07-09	28.3000	28.3000	28.1600	28.1850	-0.038%	22,428	+43.232%
2025-07-08	28.2000	28.2350	28.1500	28.1958	+0.574%	8,588	+43.177%
2025-07-07	28.1900	28.1900	28.0000	28.0348	-1.459%	25,652	+44.000%
2025-07-03	28.4600	28.4700	28.4150	28.4500	+0.460%	25,887	+41.898%
2025-07-02	28.1600	28.3197	28.0950	28.3197	+0.090%	4,324	+42.551%
2025-07-01	28.3100	28.3600	28.2000	28.2941	+0.032%	13,696	+42.680%
2025-06-30	28.0810	28.2850	28.0810	28.2850	+0.346%	7,758	+42.726%
2025-06-27	28.2400	28.2400	28.1300	28.1874	-0.460%	5,105	+43.220%
2025-06-26	28.3000	28.3799	28.2400	28.3178	+0.560%	14,884	+42.561%
2025-06-25	28.1400	28.2200	28.1100	28.1601	+0.063%	42,638	+43.359%
2025-06-24	27.9200	28.1700	27.8600	28.1425	+2.758%	16,333	+43.449%
2025-06-23	27.2500	27.3900	27.1800	27.3871	+0.708%	5,131	+47.405%
2025-06-20	27.4300	27.4424	27.1800	27.1946	-1.469%	18,941	+48.449%
2025-06-18	27.6100	27.6900	27.6000	27.6000	-0.011%	5,251	+46.268%
2025-06-17	27.7500	27.7800	27.5100	27.6030	-1.394%	5,094	+46.252%
2025-06-16	27.9200	28.0650	27.9150	27.9933	+1.521%	14,217	+44.213%
2025-06-13	27.7400	27.8500	27.5400	27.5739	-1.980%	45,715	+46.407%
2025-06-12	28.0300	30.9500	28.0300	28.1308	+0.092%	21,346	+43.508%
2025-06-11	28.0600	28.1800	28.0500	28.1050	+0.375%	24,606	+43.640%
2025-06-10	28.2000	28.2000	27.8600	28.0000	+0.098%	17,734	+44.179%
2025-06-09	27.8600	28.0538	27.8550	27.9727	+0.779%	17,462	+44.319%
2025-06-06	27.6900	27.7694	27.6300	27.7566	+0.315%	18,050	+45.443%
2025-06-05	27.8700	27.9950	27.6200	27.6694	+0.443%	6,031	+45.901%
2025-06-04	27.4990	27.5700	27.4500	27.5475	+1.339%	3,609	+46.547%
2025-06-03	27.1250	27.2100	27.1100	27.1836	+0.351%	3,145	+48.509%
2025-06-02	26.9100	27.1000	26.9100	27.0884	+0.775%	4,389	+49.031%
2025-05-30	26.9200	26.9300	26.7500	26.8800	-1.301%	9,345	+50.186%
2025-05-29	27.2000	27.2343	27.1100	27.2343	+0.603%	5,110	+48.232%
2025-05-28	27.0824	27.1100	27.0700	27.0710	-0.595%	4,065	+49.126%
2025-05-27	27.2700	27.2800	27.1300	27.2331	-0.160%	8,838	+48.239%
2025-05-23	27.1190	27.2999	27.1190	27.2767	+0.391%	4,859	+48.002%
2025-05-22	27.0400	27.2300	27.0400	27.1705	-0.340%	5,424	+48.580%
2025-05-21	27.4400	27.4700	27.2633	27.2633	-0.041%	6,639	+48.075%
2025-05-20	27.1776	27.2800	27.1776	27.2746	+0.039%	2,892	+48.013%
2025-05-19	27.1200	27.2800	27.0624	27.2640	+0.462%	8,526	+48.071%
2025-05-16	27.1100	27.2000	27.0900	27.1387	+0.025%	20,224	+48.754%
2025-05-15	27.0950	27.1500	27.0430	27.1320	-0.075%	8,854	+48.791%
2025-05-14	27.1500	27.3300	27.1040	27.1523	+0.490%	15,043	+48.680%
2025-05-13	26.7600	27.0400	26.7600	27.0200	+0.570%	9,671	+49.408%
2025-05-12	26.8800	26.8800	26.7230	26.8669	+2.108%	4,628	+50.259%
2025-05-09	26.3799	26.3800	26.3123	26.3123	+0.410%	2,504	+53.426%
2025-05-08	26.1555	26.2500	26.1555	26.2049	+0.011%	3,047	+54.055%
2025-05-07	26.1800	26.2496	26.1400	26.2019	-0.832%	9,786	+54.073%
2025-05-06	26.3700	26.4999	26.3699	26.4217	-0.746%	1,726	+52.791%
2025-05-05	26.6202	26.6202	26.6202	26.6202	+0.752%	390	+51.652%
2025-05-02	26.3000	26.4250	26.2600	26.4215	+3.301%	3,932	+52.792%
2025-05-01	25.6490	25.6500	25.5773	25.5773	-0.150%	1,449	+57.835%
2025-04-30	25.4500	25.6156	25.3900	25.6156	+0.473%	2,603	+57.599%
2025-04-29	25.4901	25.5358	25.4445	25.4951	+0.341%	1,105	+58.344%
2025-04-28	25.5500	25.5500	25.3600	25.4084	+0.282%	1,146	+58.884%
2025-04-25	25.2559	25.3369	25.2559	25.3369	-0.049%	799	+59.333%
2025-04-24	25.2115	25.3600	25.2115	25.3493	+1.091%	1,585	+59.255%
2025-04-23	25.3100	25.3100	25.0552	25.0757	+0.936%	4,823	+60.993%
2025-04-22	24.5000	24.8900	24.5000	24.8432	+2.087%	3,024	+62.499%
2025-04-21	24.2000	24.3354	24.1850	24.3354	-0.227%	1,406	+65.890%
2025-04-17	24.4200	24.4559	24.3908	24.3908	+1.163%	2,350	+65.513%
2025-04-16	24.3880	24.4700	24.0257	24.1103	-2.149%	18,316	+67.439%
2025-04-15	24.7200	24.7600	24.6399	24.6399	-0.052%	635	+63.840%
2025-04-14	24.7300	24.7300	24.5100	24.6528	+1.012%	1,382	+63.754%
2025-04-11	24.0800	25.3864	23.9750	24.4057	+3.254%	1,243	+65.412%
2025-04-10	24.0000	24.0000	23.3600	23.6365	-1.476%	2,077	+70.795%
2025-04-09	22.2900	24.6100	22.2900	23.9906	+6.767%	6,687	+68.274%
2025-04-08	22.5900	23.6788	22.4200	22.4701	-1.359%	3,011	+79.661%
2025-04-07	22.2800	23.2100	22.1100	22.7796	-4.108%	8,776	+77.220%
2025-04-04	24.2200	24.3000	23.7555	23.7555	-5.573%	2,587	+69.940%
2025-04-03	25.2490	25.3100	25.1304	25.1576	-2.165%	2,439	+60.468%
2025-04-02	25.6999	25.7144	25.6300	25.7144	+0.074%	715	+56.994%
2025-04-01	25.5300	25.6954	25.5250	25.6954	+0.510%	554	+57.110%
2025-03-31	25.1400	25.5649	25.1400	25.5649	-0.291%	1,788	+57.912%
2025-03-28	25.9900	25.9900	25.5719	25.6394	-1.995%	1,662	+57.453%
2025-03-27	26.1800	26.1800	26.1066	26.1613	+0.514%	3,448	+54.312%
2025-03-26	26.0901	26.0901	26.0000	26.0275	-0.301%	680	+55.105%
2025-03-25	26.0701	26.1062	26.0701	26.1062	-0.399%	297	+54.638%
2025-03-24	26.3400	26.3400	26.1600	26.2107	+0.676%	9,956	+54.021%
2025-03-21	25.0900	26.0348	23.2000	26.0348	-0.973%	1,764	+55.062%
2025-03-20	26.3500	26.3500	26.2501	26.2907	-1.286%	5,570	+53.552%
2025-03-19	26.5400	26.6700	26.5393	26.6332	+0.250%	3,298	+51.578%
2025-03-18	26.5300	26.6199	26.4700	26.5668	-0.536%	3,025	+51.957%
2025-03-17	26.4250	26.7800	25.7000	26.7100	+1.908%	10,669	+51.142%
2025-03-14	26.1000	26.2200	26.0950	26.2100	+1.902%	3,094	+54.025%
2025-03-13	25.7688	25.7700	25.7209	25.7209	-0.521%	538	+56.954%
2025-03-12	25.7350	25.8555	25.6700	25.8555	+0.695%	934	+56.137%
2025-03-11	25.5480	25.6771	25.5400	25.6771	+0.806%	6,580	+57.222%
2025-03-10	25.4501	25.5800	25.3550	25.4718	-2.348%	1,237	+58.489%
2025-03-07	26.0050	26.1100	26.0050	26.0843	+0.276%	1,666	+54.767%
2025-03-06	26.1250	26.3050	26.0126	26.0126	-0.848%	2,848	+55.194%
2025-03-05	26.0117	26.2389	26.0117	26.2352	+2.622%	2,625	+53.877%
2025-03-04	25.2000	25.5900	25.1500	25.5649	+1.739%	5,657	+57.912%
2025-03-03	25.3900	25.3900	25.1150	25.1280	-1.006%	1,573	+60.657%
2025-02-28	25.4400	25.4400	25.2501	25.3833	-1.466%	1,715	+59.042%
2025-02-27	25.9692	25.9692	25.7609	25.7609	-1.864%	2,934	+56.710%
2025-02-26	26.3600	26.3600	26.1600	26.2501	+0.883%	1,219	+53.790%
2025-02-25	25.9900	26.0299	25.9900	26.0203	-0.114%	2,002	+55.148%
2025-02-24	26.0501	26.1099	26.0500	26.0500	-1.124%	1,527	+54.971%
2025-02-21	26.5301	26.5499	26.2601	26.3461	-0.152%	4,169	+53.230%
2025-02-20	26.3700	26.3861	26.3650	26.3861	+0.460%	1,536	+52.997%
2025-02-19	26.4000	26.4000	26.2478	26.2653	-0.074%	8,133	+53.701%
2025-02-18	26.1600	26.3300	26.1600	26.2847	+0.587%	10,629	+53.587%

.dark-mode .fmprFv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fmprFv{ color: #333333; background-color: white; border: 2px solid #333333; }FEMRFidelity Enhanced Emerging Markets ETFstock NYSE ETF

FEMR
Fidelity Enhanced Emerging Markets ETF
stock NYSE ETF