Fidelity Emerging Markets Mltfct ETF (FDEM)
25.51
+0.08
(+0.31%)
USD |
BATS |
May 03, 16:00
25.53
+0.02
(+0.08%)
After-Hours: 20:00
FDEM Price: 25.51 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 25.55 | 25.60 | 25.38 | 25.51 | 13274.00 |
May 02, 2024 | 25.39 | 25.48 | 25.08 | 25.43 | 27503.00 |
May 01, 2024 | 24.75 | 25.03 | 24.67 | 24.84 | 18646.00 |
Apr 30, 2024 | 24.95 | 24.98 | 24.75 | 24.75 | 23603.00 |
Apr 29, 2024 | 24.89 | 25.00 | 24.81 | 24.90 | 22867.00 |
Apr 26, 2024 | 24.74 | 24.87 | 24.62 | 24.75 | 21609.00 |
Apr 25, 2024 | 24.31 | 24.60 | 24.28 | 24.48 | 12208.00 |
Apr 24, 2024 | 24.40 | 24.48 | 24.20 | 24.37 | 20806.00 |
Apr 23, 2024 | 24.20 | 24.32 | 24.13 | 24.29 | 6934.00 |
Apr 22, 2024 | 24.06 | 24.14 | 23.92 | 24.14 | 4538.00 |
Apr 19, 2024 | 23.91 | 24.09 | 23.91 | 23.97 | 9735.00 |
Apr 18, 2024 | 24.00 | 24.17 | 23.90 | 24.04 | 12741.00 |
Apr 17, 2024 | 23.97 | 24.09 | 23.80 | 23.81 | 40294.00 |
Apr 16, 2024 | 24.05 | 24.06 | 23.82 | 23.99 | 18059.00 |
Apr 15, 2024 | 24.33 | 24.49 | 24.20 | 24.33 | 7848.00 |
Apr 12, 2024 | 24.70 | 24.70 | 24.23 | 24.33 | 16976.00 |
Apr 11, 2024 | 24.77 | 24.91 | 24.71 | 24.91 | 10475.00 |
Apr 10, 2024 | 24.80 | 24.88 | 24.70 | 24.80 | 24632.00 |
Apr 09, 2024 | 25.08 | 25.08 | 24.90 | 24.98 | 11652.00 |
Apr 08, 2024 | 25.10 | 25.14 | 24.93 | 25.01 | 5351.00 |
Apr 05, 2024 | 24.99 | 24.99 | 24.80 | 24.98 | 11920.00 |
Apr 04, 2024 | 25.27 | 25.27 | 24.86 | 24.94 | 15925.00 |
Apr 03, 2024 | 25.27 | 25.27 | 24.76 | 24.98 | 58924.00 |
Apr 02, 2024 | 24.95 | 25.06 | 24.89 | 25.06 | 52786.00 |
Apr 01, 2024 | 24.96 | 24.98 | 24.74 | 24.80 | 9313.00 |
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
23.99
Average
23.72
Median
Aug 28 2020