Fidelity Emerging Markets Mltfct ETF (FDEM)
25.68
-0.05
(-0.18%)
USD |
BATS |
Nov 22, 16:00
25.78
+0.10
(+0.39%)
Pre-Market: 20:00
FDEM Price: 25.68 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 25.73 | 25.89 | 25.65 | 25.68 | 27044.00 |
| Nov 21, 2024 | 25.70 | 25.87 | 25.64 | 25.73 | 25406.00 |
| Nov 20, 2024 | 25.75 | 25.84 | 25.57 | 25.81 | 21452.00 |
| Nov 19, 2024 | 25.70 | 25.81 | 25.61 | 25.77 | 32014.00 |
| Nov 18, 2024 | 25.64 | 25.80 | 25.49 | 25.60 | 34712.00 |
| Nov 15, 2024 | 25.36 | 25.56 | 25.34 | 25.35 | 19543.00 |
| Nov 14, 2024 | 25.48 | 25.55 | 25.26 | 25.26 | 26268.00 |
| Nov 13, 2024 | 25.68 | 25.68 | 25.32 | 25.39 | 115739.0 |
| Nov 12, 2024 | 25.56 | 25.79 | 25.51 | 25.51 | 29949.00 |
| Nov 11, 2024 | 26.16 | 26.16 | 25.90 | 25.90 | 45137.00 |
| Nov 08, 2024 | 26.34 | 26.44 | 26.04 | 26.06 | 24171.00 |
| Nov 07, 2024 | 26.50 | 26.84 | 26.50 | 26.74 | 40679.00 |
| Nov 06, 2024 | 26.20 | 26.29 | 25.91 | 26.25 | 37995.00 |
| Nov 05, 2024 | 26.52 | 26.55 | 26.26 | 26.52 | 14838.00 |
| 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 |
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
24.19
Average
24.00
Median