Fidelity Emerging Markets Mltfct ETF (FDEM)
26.34
+0.04
(+0.15%)
USD |
BATS |
Nov 05, 16:00
26.34
0.00 (0.00%)
After-Hours: 16:02
FDEM Price: 26.34 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 26.38 | 26.40 | 26.21 | 26.30 | 26964.00 |
| Nov 01, 2024 | 26.10 | 26.36 | 26.10 | 26.21 | 11189.00 |
| Oct 31, 2024 | 26.14 | 26.14 | 25.90 | 26.09 | 17818.00 |
| Oct 30, 2024 | 26.28 | 26.29 | 26.05 | 26.22 | 16791.00 |
| Oct 29, 2024 | 26.35 | 26.49 | 26.31 | 26.42 | 18218.00 |
| Oct 28, 2024 | 26.40 | 26.53 | 26.31 | 26.45 | 25628.00 |
| Oct 25, 2024 | 26.49 | 26.51 | 26.22 | 26.35 | 15082.00 |
| Oct 24, 2024 | 26.41 | 26.46 | 26.22 | 26.39 | 24456.00 |
| Oct 23, 2024 | 26.44 | 26.60 | 26.24 | 26.37 | 27148.00 |
| Oct 22, 2024 | 26.51 | 26.71 | 26.37 | 26.57 | 16671.00 |
| Oct 21, 2024 | 26.59 | 26.69 | 26.50 | 26.50 | 34453.00 |
| Oct 18, 2024 | 27.00 | 27.00 | 26.68 | 26.75 | 27764.00 |
| Oct 17, 2024 | 26.72 | 26.80 | 26.60 | 26.68 | 21304.00 |
| Oct 16, 2024 | 26.75 | 26.89 | 26.62 | 26.78 | 25207.00 |
| Oct 15, 2024 | 26.82 | 26.85 | 26.50 | 26.57 | 20887.00 |
| Oct 14, 2024 | 27.01 | 27.13 | 26.76 | 27.05 | 22033.00 |
| Oct 11, 2024 | 26.82 | 27.15 | 26.76 | 27.03 | 13705.00 |
| Oct 10, 2024 | 26.75 | 26.96 | 26.69 | 26.77 | 48669.00 |
| Oct 09, 2024 | 26.79 | 26.98 | 26.53 | 26.76 | 93442.00 |
| Oct 08, 2024 | 27.46 | 27.46 | 26.81 | 27.09 | 78264.00 |
| Oct 07, 2024 | 27.59 | 27.59 | 27.23 | 27.46 | 49318.00 |
| Oct 04, 2024 | 27.21 | 27.63 | 27.19 | 27.34 | 40220.00 |
| Oct 03, 2024 | 27.06 | 27.23 | 27.00 | 27.21 | 36615.00 |
| Oct 02, 2024 | 27.31 | 27.53 | 27.29 | 27.31 | 24634.00 |
| Oct 01, 2024 | 27.10 | 27.29 | 26.84 | 27.23 | 29123.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.47
Minimum
Mar 23 2020
29.25
Maximum
Feb 16 2021
24.18
Average
24.00
Median
Oct 14 2020