Fidelity Enhanced Emerging Markets ETF

FEMR
🏛️ usa →
30.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 30.45 30.59 30.43 30.58 0.0M
2025-09-25 30.73 30.74 30.59 30.71 0.0M
2025-09-24 30.94 30.94 30.76 30.84 0.0M
2025-09-23 31.08 31.09 30.92 30.98 0.0M
2025-09-22 30.87 30.99 30.81 30.96 0.0M
2025-09-19 30.77 30.82 30.76 30.77 0.0M
2025-09-18 30.91 31.01 30.84 31.00 0.0M
2025-09-17 31.09 31.17 31.02 31.02 0.0M
2025-09-16 30.87 30.99 30.79 30.98 0.0M
2025-09-15 30.70 30.78 30.67 30.73 0.0M
2025-09-12 30.57 30.61 30.52 30.57 0.0M
2025-09-11 30.33 30.60 30.33 30.56 0.1M
2025-09-10 30.14 30.22 30.10 30.10 0.0M
2025-09-09 29.95 30.02 29.88 30.00 0.0M
2025-09-08 29.73 29.81 29.64 29.80 0.0M
2025-09-05 29.56 29.59 29.43 29.49 0.0M
2025-09-04 29.07 29.14 29.05 29.14 0.0M
2025-09-03 29.28 29.34 29.25 29.31 0.0M
2025-09-02 29.06 29.17 29.02 29.17 0.0M
2025-08-29 29.12 29.18 29.07 29.18 0.0M
2025-08-28 32.01 32.01 29.15 29.27 0.0M
2025-08-27 28.94 29.14 28.90 29.10 0.0M
2025-08-26 29.41 29.41 29.25 29.28 0.0M
2025-08-25 29.52 29.52 29.32 29.32 0.0M
2025-08-22 29.09 29.44 29.09 29.41 0.0M
2025-08-21 28.87 28.93 28.84 28.91 0.0M
2025-08-20 28.86 28.89 28.74 28.89 0.0M
2025-08-19 29.10 29.10 28.91 28.91 0.0M
2025-08-18 29.19 29.23 29.18 29.23 0.0M
2025-08-15 29.09 29.11 29.04 29.08 0.0M
2025-08-14 29.24 29.24 28.94 29.00 0.0M
2025-08-13 29.37 29.46 29.35 29.38 0.0M
2025-08-12 28.89 29.05 28.89 29.04 0.0M
2025-08-11 28.83 28.83 28.70 28.70 0.0M
2025-08-08 28.81 28.84 28.80 28.84 0.0M
2025-08-07 29.00 29.00 28.86 28.91 0.0M
2025-08-06 28.63 28.74 28.54 28.70 0.0M
2025-08-05 28.56 28.63 28.51 28.54 0.0M
2025-08-04 28.42 29.02 28.26 28.45 0.0M
2025-08-01 27.99 28.04 27.92 28.03 0.0M
2025-07-31 28.41 30.19 28.31 28.31 0.0M
2025-07-30 28.66 28.66 28.49 28.55 0.0M
2025-07-29 28.71 28.76 28.62 28.70 0.0M
2025-07-28 28.78 28.78 28.60 28.64 0.0M
2025-07-25 28.74 28.83 28.74 28.83 0.0M
2025-07-24 28.95 28.96 28.81 28.85 0.0M
2025-07-23 28.91 29.04 28.90 29.04 0.0M
2025-07-22 28.73 28.76 28.55 28.73 0.0M
2025-07-21 28.73 28.90 28.69 28.80 0.0M
2025-07-18 28.72 28.77 28.56 28.62 0.1M
2025-07-17 28.48 28.71 28.48 28.66 0.1M
2025-07-16 28.45 28.67 28.33 28.66 0.0M
2025-07-15 28.53 28.53 28.35 28.42 0.0M
2025-07-14 28.22 28.29 28.21 28.25 0.0M
2025-07-11 28.23 28.23 28.15 28.20 0.1M
2025-07-10 28.23 28.27 28.12 28.25 0.0M
2025-07-09 28.30 28.30 28.16 28.19 0.0M
2025-07-08 28.20 28.24 28.15 28.20 0.0M
2025-07-07 28.19 28.19 28.00 28.04 0.0M
2025-07-03 28.46 28.47 28.42 28.45 0.0M
2025-07-02 28.16 28.32 28.10 28.32 0.0M
2025-07-01 28.31 28.36 28.20 28.29 0.0M
2025-06-30 28.08 28.29 28.08 28.29 0.0M
2025-06-27 28.24 28.24 28.13 28.19 0.0M
2025-06-26 28.30 28.38 28.24 28.32 0.0M
2025-06-25 28.14 28.22 28.11 28.16 0.0M
2025-06-24 27.92 28.17 27.86 28.14 0.0M
2025-06-23 27.25 27.39 27.18 27.39 0.0M
2025-06-20 27.43 27.44 27.18 27.20 0.0M
2025-06-18 27.61 27.69 27.60 27.60 0.0M
2025-06-17 27.75 27.78 27.51 27.60 0.0M
2025-06-16 27.92 28.07 27.92 27.99 0.0M
2025-06-13 27.74 27.85 27.54 27.57 0.0M
2025-06-12 28.03 30.95 28.03 28.13 0.0M
2025-06-11 28.06 28.18 28.05 28.11 0.0M
2025-06-10 28.20 28.20 27.86 28.00 0.0M
2025-06-09 27.86 28.05 27.86 27.97 0.0M
2025-06-06 27.69 27.77 27.63 27.76 0.0M
2025-06-05 27.87 28.00 27.62 27.67 0.0M
2025-06-04 27.50 27.57 27.45 27.55 0.0M
2025-06-03 27.13 27.21 27.11 27.18 0.0M
2025-06-02 26.91 27.10 26.91 27.09 0.0M
2025-05-30 26.92 26.93 26.75 26.88 0.0M
2025-05-29 27.20 27.23 27.11 27.23 0.0M
2025-05-28 27.08 27.11 27.07 27.07 0.0M
2025-05-27 27.27 27.28 27.13 27.23 0.0M
2025-05-23 27.12 27.30 27.12 27.28 0.0M
2025-05-22 27.04 27.23 27.04 27.17 0.0M
2025-05-21 27.44 27.47 27.26 27.26 0.0M
2025-05-20 27.18 27.28 27.18 27.28 0.0M
2025-05-19 27.12 27.28 27.06 27.26 0.0M
2025-05-16 27.11 27.20 27.09 27.14 0.0M
2025-05-15 27.10 27.15 27.04 27.13 0.0M
2025-05-14 27.15 27.33 27.10 27.15 0.0M
2025-05-13 26.76 27.04 26.76 27.02 0.0M
2025-05-12 26.88 26.88 26.72 26.87 0.0M
2025-05-09 26.38 26.38 26.31 26.31 0.0M
2025-05-08 26.16 26.25 26.16 26.21 0.0M
2025-05-07 26.18 26.25 26.14 26.20 0.0M
2025-05-06 26.37 26.50 26.37 26.42 0.0M
2025-05-05 26.62 26.62 26.62 26.62 0.0M
2025-05-02 26.30 26.43 26.26 26.42 0.0M
2025-05-01 25.65 25.65 25.58 25.58 0.0M
2025-04-30 25.45 25.62 25.39 25.62 0.0M
2025-04-29 25.49 25.54 25.44 25.50 0.0M
2025-04-28 25.55 25.55 25.36 25.41 0.0M
2025-04-25 25.26 25.34 25.26 25.34 0.0M
2025-04-24 25.21 25.36 25.21 25.35 0.0M
2025-04-23 25.31 25.31 25.06 25.08 0.0M
2025-04-22 24.50 24.89 24.50 24.84 0.0M
2025-04-21 24.20 24.34 24.19 24.34 0.0M
2025-04-17 24.42 24.46 24.39 24.39 0.0M
2025-04-16 24.39 24.47 24.03 24.11 0.0M
2025-04-15 24.72 24.76 24.64 24.64 0.0M
2025-04-14 24.73 24.73 24.51 24.65 0.0M
2025-04-11 24.08 25.39 23.98 24.41 0.0M
2025-04-10 24.00 24.00 23.36 23.64 0.0M
2025-04-09 22.29 24.61 22.29 23.99 0.0M
2025-04-08 22.59 23.68 22.42 22.47 0.0M
2025-04-07 22.28 23.21 22.11 22.78 0.0M
2025-04-04 24.22 24.30 23.76 23.76 0.0M
2025-04-03 25.25 25.31 25.13 25.16 0.0M
2025-04-02 25.70 25.71 25.63 25.71 0.0M
2025-04-01 25.53 25.70 25.53 25.70 0.0M
2025-03-31 25.14 25.56 25.14 25.56 0.0M
2025-03-28 25.99 25.99 25.57 25.64 0.0M
2025-03-27 26.18 26.18 26.11 26.16 0.0M
2025-03-26 26.09 26.09 26.00 26.03 0.0M
2025-03-25 26.07 26.11 26.07 26.11 0.0M
2025-03-24 26.34 26.34 26.16 26.21 0.0M
2025-03-21 25.09 26.03 23.20 26.03 0.0M
2025-03-20 26.35 26.35 26.25 26.29 0.0M
2025-03-19 26.54 26.67 26.54 26.63 0.0M
2025-03-18 26.53 26.62 26.47 26.57 0.0M
2025-03-17 26.43 26.78 25.70 26.71 0.0M
2025-03-14 26.10 26.22 26.10 26.21 0.0M
2025-03-13 25.77 25.77 25.72 25.72 0.0M
2025-03-12 25.74 25.86 25.67 25.86 0.0M
2025-03-11 25.55 25.68 25.54 25.68 0.0M
2025-03-10 25.45 25.58 25.36 25.47 0.0M
2025-03-07 26.01 26.11 26.01 26.08 0.0M
2025-03-06 26.13 26.31 26.01 26.01 0.0M
2025-03-05 26.01 26.24 26.01 26.24 0.0M
2025-03-04 25.20 25.59 25.15 25.56 0.0M
2025-03-03 25.39 25.39 25.12 25.13 0.0M
2025-02-28 25.44 25.44 25.25 25.38 0.0M
2025-02-27 25.97 25.97 25.76 25.76 0.0M
2025-02-26 26.36 26.36 26.16 26.25 0.0M
2025-02-25 25.99 26.03 25.99 26.02 0.0M
2025-02-24 26.05 26.11 26.05 26.05 0.0M
2025-02-21 26.53 26.55 26.26 26.35 0.0M
2025-02-20 26.37 26.39 26.37 26.39 0.0M
2025-02-19 26.40 26.40 26.25 26.27 0.0M
2025-02-18 26.16 26.33 26.16 26.28 0.0M
2025-02-14 26.13 26.13 26.13 26.13 0.0M
2025-02-13 25.84 25.86 25.84 25.86 0.0M
2025-02-12 25.71 25.81 25.68 25.74 0.0M
2025-02-11 25.59 25.63 25.55 25.58 0.0M
2025-02-10 25.52 25.59 25.52 25.59 0.0M
2025-02-07 25.37 25.37 25.37 25.37 0.0M
2025-02-06 25.34 25.37 25.34 25.37 0.0M
2025-02-05 25.25 25.25 25.25 25.25 0.0M
2025-02-04 25.26 25.26 25.26 25.26 0.0M
2025-02-03 24.45 24.89 24.45 24.80 0.0M
2025-01-31 25.13 25.13 25.02 25.02 0.0M
2025-01-30 25.26 25.27 25.23 25.27 0.0M
2025-01-29 24.96 24.96 24.87 24.87 0.0M
2025-01-28 24.87 24.90 24.87 24.90 0.0M
2025-01-27 24.70 24.76 24.67 24.67 0.0M
2025-01-24 25.26 25.26 25.17 25.17 0.0M
2025-01-23 24.92 24.99 24.92 24.99 0.0M
2025-01-22 25.01 25.09 25.01 25.02 0.0M
2025-01-21 24.94 25.01 24.94 24.97 0.0M
2025-01-17 24.75 24.76 24.74 24.74 0.0M
2025-01-16 24.50 24.54 24.49 24.49 0.0M
2025-01-15 24.53 24.53 24.53 24.53 0.0M
2025-01-14 24.17 24.24 24.17 24.24 0.0M
2025-01-13 23.93 23.96 23.93 23.96 0.0M
2025-01-10 24.41 24.41 24.11 24.13 0.0M
2025-01-08 24.51 24.51 24.51 24.51 0.0M
2025-01-07 24.80 24.80 24.64 24.64 0.0M
2025-01-06 24.89 24.89 24.77 24.80 0.0M
2025-01-03 24.68 24.68 24.67 24.68 0.0M
2025-01-02 24.54 24.54 24.46 24.51 0.0M