Fidelity Fundamental Emerging Markets ETF

FFEM
🏛️ usa →
31.20
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 30.96 31.21 30.96 31.20 0.0M
2025-09-25 31.20 31.36 31.20 31.30 0.0M
2025-09-24 31.60 31.63 31.45 31.51 0.0M
2025-09-23 31.70 31.70 31.48 31.51 0.0M
2025-09-22 31.34 31.48 31.31 31.42 0.0M
2025-09-19 31.23 31.33 31.23 31.30 0.0M
2025-09-18 31.48 31.53 31.34 31.47 0.0M
2025-09-17 31.59 31.67 31.57 31.63 0.0M
2025-09-16 31.21 31.40 31.21 31.35 0.0M
2025-09-15 30.99 31.06 30.85 30.99 0.0M
2025-09-12 30.73 30.84 30.70 30.78 0.0M
2025-09-11 30.64 30.76 30.64 30.76 0.0M
2025-09-10 30.41 30.51 30.32 30.32 0.0M
2025-09-09 30.13 30.17 30.13 30.17 0.0M
2025-09-08 29.94 30.05 29.90 30.05 0.0M
2025-09-05 29.89 29.89 29.63 29.72 0.0M
2025-09-04 29.26 29.37 29.20 29.33 0.0M
2025-09-03 29.44 29.50 29.38 29.44 0.0M
2025-09-02 29.09 29.29 29.09 29.29 0.0M
2025-08-29 29.31 29.37 29.31 29.35 0.0M
2025-08-28 29.37 29.48 29.37 29.42 0.0M
2025-08-27 29.15 29.31 29.05 29.31 0.0M
2025-08-26 29.51 29.56 29.49 29.51 0.0M
2025-08-25 29.78 29.79 29.54 29.54 0.0M
2025-08-22 29.60 29.69 29.60 29.69 0.0M
2025-08-21 29.19 29.20 29.18 29.18 0.0M
2025-08-20 29.18 29.20 29.07 29.20 0.0M
2025-08-19 29.50 29.50 29.25 29.28 0.0M
2025-08-18 29.58 29.58 29.51 29.55 0.0M
2025-08-15 29.50 29.50 29.49 29.49 0.0M
2025-08-14 29.52 29.61 29.51 29.51 0.0M
2025-08-13 29.91 29.91 29.85 29.89 0.0M
2025-08-12 29.24 29.47 29.20 29.42 0.0M
2025-08-11 29.10 29.10 29.00 29.00 0.0M
2025-08-08 29.05 29.11 28.99 29.05 0.0M
2025-08-07 29.06 29.07 29.06 29.07 0.0M
2025-08-06 28.64 28.79 28.64 28.78 0.0M
2025-08-05 28.68 28.68 28.64 28.64 0.0M
2025-08-04 28.56 28.58 28.55 28.55 0.0M
2025-08-01 28.43 28.43 28.21 28.27 0.0M
2025-07-31 28.63 28.63 28.48 28.48 0.0M
2025-07-30 28.81 29.55 28.68 28.68 0.0M
2025-07-29 28.93 28.93 28.90 28.90 0.0M
2025-07-28 28.91 28.91 28.75 28.79 0.0M
2025-07-25 28.90 28.97 28.88 28.97 0.0M
2025-07-24 29.12 29.12 29.02 29.08 0.0M
2025-07-23 29.15 29.19 29.15 29.19 0.0M
2025-07-22 28.58 28.80 28.58 28.80 0.0M
2025-07-21 28.79 28.84 28.67 28.76 0.0M
2025-07-18 28.70 28.70 28.65 28.65 0.0M
2025-07-17 28.52 28.65 28.51 28.60 0.0M
2025-07-16 28.23 28.48 28.23 28.43 0.0M
2025-07-15 28.24 28.28 28.22 28.28 0.0M
2025-07-14 27.87 28.07 27.87 28.07 0.0M
2025-07-11 28.08 28.08 28.01 28.04 0.0M
2025-07-10 28.12 28.12 28.12 28.12 0.0M
2025-07-09 28.06 28.06 28.06 28.06 0.0M
2025-07-08 28.11 28.17 28.10 28.13 0.0M
2025-07-07 28.25 28.25 27.97 27.97 0.0M
2025-07-03 28.47 28.47 28.47 28.47 0.0M
2025-07-02 28.09 28.29 28.09 28.29 0.0M
2025-07-01 28.21 28.21 28.19 28.21 0.0M
2025-06-30 28.07 28.19 28.07 28.18 0.0M
2025-06-27 28.14 28.16 28.12 28.12 0.0M
2025-06-26 28.14 28.25 28.14 28.22 0.0M
2025-06-25 27.92 27.96 27.92 27.96 0.0M
2025-06-24 27.60 27.96 27.60 27.96 0.0M
2025-06-23 27.20 27.20 27.20 27.20 0.0M
2025-06-20 27.30 27.30 27.01 27.01 0.0M
2025-06-18 27.42 27.42 27.42 27.42 0.0M
2025-06-17 27.49 27.49 27.36 27.36 0.0M
2025-06-16 27.75 27.75 27.75 27.75 0.0M
2025-06-13 27.44 27.45 27.35 27.43 0.0M
2025-06-12 27.93 27.93 27.93 27.93 0.0M
2025-06-11 28.00 28.00 27.88 27.88 0.0M
2025-06-10 27.67 27.80 27.67 27.80 0.0M
2025-06-09 27.58 27.58 27.57 27.57 0.0M
2025-06-06 27.38 27.38 27.38 27.38 0.0M
2025-06-05 27.36 27.36 27.23 27.26 0.0M
2025-06-04 27.14 27.14 27.14 27.14 0.0M
2025-06-03 26.79 26.79 26.79 26.79 0.0M
2025-06-02 26.55 26.74 26.55 26.74 0.0M
2025-05-30 26.53 26.53 26.53 26.53 0.0M
2025-05-29 26.88 26.88 26.88 26.88 0.0M
2025-05-28 26.87 26.90 26.80 26.80 0.0M
2025-05-27 26.91 26.92 26.90 26.92 0.0M
2025-05-23 27.03 27.03 27.03 27.03 0.0M
2025-05-22 26.95 26.96 26.95 26.96 0.0M
2025-05-21 27.05 27.05 27.05 27.05 0.0M
2025-05-20 27.09 27.11 27.09 27.11 0.0M
2025-05-19 27.13 27.13 27.13 27.13 0.0M
2025-05-16 27.07 27.07 27.07 27.07 0.0M
2025-05-15 27.00 27.09 27.00 27.06 0.0M
2025-05-14 27.16 27.16 27.13 27.13 0.0M
2025-05-13 27.02 27.03 26.94 26.97 0.0M
2025-05-12 26.77 26.80 26.77 26.80 0.0M
2025-05-09 26.14 26.14 26.14 26.14 0.0M
2025-05-08 26.16 26.16 25.99 25.99 0.0M
2025-05-07 26.03 26.03 25.96 26.03 0.0M
2025-05-06 26.20 26.27 26.20 26.27 0.0M
2025-05-05 26.33 26.33 26.33 26.33 0.0M
2025-05-02 26.19 26.23 26.19 26.22 0.0M
2025-05-01 25.56 25.56 25.46 25.46 0.0M
2025-04-30 25.37 25.48 25.37 25.48 0.0M
2025-04-29 25.39 25.48 25.39 25.43 0.0M
2025-04-28 25.27 25.32 25.22 25.32 0.0M
2025-04-25 25.16 25.25 25.16 25.25 0.0M
2025-04-24 25.19 25.19 25.19 25.19 0.0M
2025-04-23 25.21 25.21 24.88 24.88 0.0M
2025-04-22 24.66 24.66 24.61 24.61 0.0M
2025-04-21 24.08 24.08 24.08 24.08 0.0M
2025-04-17 24.23 24.23 24.12 24.12 0.0M
2025-04-16 24.08 24.08 23.79 23.89 0.0M
2025-04-15 24.26 24.26 24.26 24.26 0.0M
2025-04-14 24.20 24.20 24.20 24.20 0.0M
2025-04-11 23.97 23.97 23.97 23.97 0.0M
2025-04-10 23.33 23.34 23.17 23.17 0.0M
2025-04-09 23.47 23.63 23.47 23.63 0.0M
2025-04-08 23.08 23.10 22.07 22.07 0.0M
2025-04-07 22.57 22.57 22.39 22.48 0.0M
2025-04-04 23.20 23.39 23.20 23.39 0.0M
2025-04-03 25.17 25.17 24.96 24.96 0.0M
2025-04-02 25.45 25.50 25.45 25.50 0.0M
2025-04-01 25.51 25.51 25.51 25.51 0.0M
2025-03-31 25.26 25.36 25.26 25.36 0.0M
2025-03-28 25.47 25.47 25.47 25.47 0.0M
2025-03-27 26.00 26.00 26.00 26.00 0.0M
2025-03-26 25.80 25.84 25.80 25.84 0.0M
2025-03-25 25.98 25.98 25.98 25.98 0.0M
2025-03-24 26.03 26.03 26.03 26.03 0.0M
2025-03-21 25.71 25.89 25.71 25.89 0.0M
2025-03-20 26.40 26.40 26.08 26.12 0.0M
2025-03-19 26.40 26.40 26.40 26.40 0.0M
2025-03-18 26.24 26.32 26.24 26.25 0.0M
2025-03-17 26.25 26.44 26.25 26.44 0.0M
2025-03-14 25.92 25.92 25.92 25.92 0.0M
2025-03-13 25.37 25.42 25.32 25.32 0.0M
2025-03-12 25.49 25.49 25.48 25.48 0.0M
2025-03-11 25.19 25.29 25.13 25.29 0.0M
2025-03-10 25.21 25.21 25.03 25.03 0.0M
2025-03-07 25.74 25.76 25.61 25.74 0.0M
2025-03-06 25.56 25.59 25.56 25.59 0.0M
2025-03-05 25.76 25.76 25.76 25.76 0.0M
2025-03-04 24.69 24.91 24.69 24.91 0.0M
2025-03-03 24.69 24.69 24.69 24.69 0.0M
2025-02-28 24.99 24.99 24.99 24.99 0.0M
2025-02-27 25.50 25.50 25.30 25.30 0.0M
2025-02-26 25.77 25.77 25.77 25.77 0.0M
2025-02-25 25.54 25.54 25.54 25.54 0.0M
2025-02-24 25.79 25.79 25.55 25.55 0.0M
2025-02-21 26.37 26.37 26.06 26.06 0.0M
2025-02-20 26.12 26.12 26.12 26.12 0.0M
2025-02-19 25.96 25.96 25.96 25.96 0.0M
2025-02-18 26.13 26.13 26.08 26.10 0.0M
2025-02-14 25.89 25.89 25.89 25.89 0.0M
2025-02-13 25.59 25.59 25.59 25.59 0.0M
2025-02-12 25.53 25.53 25.53 25.53 0.0M
2025-02-11 25.47 25.47 25.47 25.47 0.0M
2025-02-10 25.54 25.54 25.54 25.54 0.0M
2025-02-07 25.22 25.22 25.22 25.22 0.0M
2025-02-06 25.26 25.26 25.26 25.26 0.0M
2025-02-05 25.07 25.07 25.07 25.07 0.0M
2025-02-04 25.12 25.12 25.12 25.12 0.0M
2025-02-03 24.20 24.67 24.20 24.54 0.0M
2025-01-31 24.90 24.90 24.80 24.80 0.0M
2025-01-30 25.12 25.12 25.12 25.12 0.0M
2025-01-29 24.66 24.66 24.66 24.66 0.0M
2025-01-28 24.55 24.67 24.55 24.67 0.0M
2025-01-27 24.47 24.47 24.47 24.47 0.0M
2025-01-24 24.89 24.96 24.89 24.96 0.0M
2025-01-23 24.78 24.78 24.78 24.78 0.0M
2025-01-22 24.83 24.83 24.83 24.83 0.0M
2025-01-21 24.77 24.77 24.77 24.77 0.0M
2025-01-17 24.60 24.60 24.48 24.48 0.0M
2025-01-16 24.39 24.39 24.30 24.30 0.0M
2025-01-15 24.28 24.28 24.28 24.28 0.0M
2025-01-14 23.91 23.91 23.91 23.91 0.0M
2025-01-13 23.62 23.62 23.62 23.62 0.0M
2025-01-10 23.78 23.78 23.78 23.78 0.0M
2025-01-08 24.23 24.23 24.23 24.23 0.0M
2025-01-07 24.33 24.33 24.33 24.33 0.0M
2025-01-06 24.53 24.53 24.53 24.53 0.0M
2025-01-03 24.44 24.44 24.44 24.44 0.0M
2025-01-02 24.23 24.23 24.23 24.23 0.0M