FIDELITY EMERGING MARKETS... (FDEM)
CBOE: FDEM
· Real-Time Price · USD
29.00
-0.18 (-0.62%)
At close: Aug 27, 2025, 2:59 PM
FDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 28.94 | 29.33 | 28.80 | 28.94 | 28.94 | -0.82% | 57,898 |
| 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 |
| Aug 11, 2025 | 28.67 | 28.94 | 28.66 | 28.66 | 28.66 | -0.38% | 39,741 |
| Aug 8, 2025 | 28.68 | 28.83 | 28.68 | 28.77 | 28.77 | 0.00% | 30,722 |
| Aug 7, 2025 | 28.79 | 29.00 | 28.73 | 28.77 | 28.77 | 0.59% | 40,143 |
| Aug 6, 2025 | 28.56 | 28.61 | 28.45 | 28.60 | 28.60 | 0.53% | 63,604 |
| Aug 5, 2025 | 28.54 | 28.63 | 28.37 | 28.45 | 28.45 | 0.28% | 50,500 |
| Aug 4, 2025 | 28.46 | 28.72 | 28.29 | 28.37 | 28.37 | 1.18% | 44,400 |
| Aug 1, 2025 | 28.09 | 28.22 | 28.00 | 28.04 | 28.04 | -0.95% | 42,500 |
| Jul 31, 2025 | 28.40 | 28.40 | 28.20 | 28.31 | 28.31 | -0.46% | 42,200 |