FIDELITY EMERGING MARKETS... (FDEM)
CBOE: FDEM
· Real-Time Price · USD
30.09
0.25 (0.85%)
At close: Sep 10, 2025, 10:54 AM
FDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 29.84 | 29.87 | 29.79 | 29.84 | 29.84 | 0.74% | 74,615 |
| Sep 8, 2025 | 29.62 | 29.70 | 29.52 | 29.62 | 29.62 | 0.92% | 122,010 |
| Sep 5, 2025 | 29.31 | 29.47 | 29.23 | 29.35 | 29.35 | 1.31% | 52,400 |
| Sep 4, 2025 | 28.99 | 29.07 | 28.84 | 28.97 | 28.97 | -0.55% | 32,930 |
| Sep 3, 2025 | 29.25 | 29.25 | 28.99 | 29.13 | 29.13 | -0.07% | 35,600 |
| Sep 2, 2025 | 28.93 | 29.15 | 28.75 | 29.15 | 29.15 | 0.31% | 44,422 |
| Aug 29, 2025 | 29.04 | 29.16 | 28.92 | 29.06 | 29.06 | 0.00% | 28,215 |
| Aug 28, 2025 | 28.93 | 29.15 | 28.93 | 29.06 | 29.06 | 0.41% | 39,000 |
| Aug 27, 2025 | 28.94 | 29.33 | 28.80 | 28.94 | 28.94 | -0.82% | 57,900 |
| Aug 26, 2025 | 29.32 | 29.32 | 29.18 | 29.18 | 29.18 | 0.03% | 35,932 |
| Aug 25, 2025 | 29.23 | 29.40 | 29.17 | 29.17 | 29.17 | -0.51% | 39,311 |
| Aug 22, 2025 | 28.94 | 29.47 | 28.94 | 29.32 | 29.32 | 1.31% | 35,500 |
| Aug 21, 2025 | 28.92 | 28.97 | 28.85 | 28.94 | 28.94 | -0.17% | 35,900 |
| Aug 20, 2025 | 28.95 | 28.99 | 28.75 | 28.99 | 28.99 | -0.07% | 73,535 |
| Aug 19, 2025 | 29.25 | 29.25 | 28.88 | 29.01 | 29.01 | -0.28% | 114,100 |
| Aug 18, 2025 | 29.08 | 29.18 | 29.08 | 29.09 | 29.09 | 0.03% | 27,109 |
| Aug 15, 2025 | 29.22 | 29.22 | 28.92 | 29.08 | 29.08 | -0.38% | 32,500 |
| Aug 14, 2025 | 29.10 | 29.25 | 29.00 | 29.19 | 29.19 | -0.51% | 37,043 |
| Aug 13, 2025 | 29.57 | 29.57 | 29.28 | 29.34 | 29.34 | 1.07% | 45,649 |
| Aug 12, 2025 | 28.85 | 29.07 | 28.82 | 29.03 | 29.03 | 1.29% | 29,300 |