Fidelity Enhanced Emerging Markets ETF FEMR
37.19 USD -0.04 (-0.10%)
Regular-session close
37.19 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
36.80 Day range 37.28
30.72 52-week range 44.32
- YTD
- +14.29%
- 1 year
- +16.54%
FEMR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.28 | 37.21 | 36.80 | 37.19 | -0.04 | -0.11% | 24,510 |
| Nov 12, 2026 | 37.21 | 37.46 | 37.09 | 37.23 | -0.64 | -1.69% | 52,400 |
| Nov 11, 2026 | 37.69 | 38.08 | 37.58 | 37.87 | +0.99 | +2.68% | 29,100 |
| Nov 10, 2026 | 36.88 | 37.26 | 36.62 | 36.88 | -0.41 | -1.10% | 21,500 |
| Nov 9, 2026 | 36.57 | 37.37 | 36.57 | 37.29 | +1.27 | +3.53% | 42,200 |
| Nov 6, 2026 | 36.15 | 36.25 | 35.92 | 36.02 | +0.96 | +2.74% | 30,900 |
| Nov 5, 2026 | 36.83 | 36.83 | 35.06 | 35.06 | -2.49 | -6.63% | 79,000 |
| Nov 4, 2026 | 37.71 | 38.08 | 37.52 | 37.55 | +0.05 | +0.13% | 34,600 |
| Nov 3, 2026 | 37.60 | 37.67 | 37.40 | 37.50 | -0.12 | -0.32% | 23,700 |
| Nov 2, 2026 | 38.19 | 38.34 | 37.62 | 37.62 | -0.01 | -0.03% | 33,700 |
| Oct 30, 2026 | 37.98 | 38.04 | 37.37 | 37.63 | -1.16 | -2.99% | 56,400 |
| Oct 29, 2026 | 38.86 | 38.89 | 38.63 | 38.79 | -0.56 | -1.42% | 35,400 |
| Oct 28, 2026 | 39.07 | 39.35 | 38.98 | 39.35 | +0.64 | +1.65% | 35,100 |
| Oct 27, 2026 | 38.44 | 38.77 | 38.43 | 38.71 | +0.56 | +1.47% | 30,900 |
| Oct 26, 2026 | 37.76 | 38.27 | 37.76 | 38.15 | +0.09 | +0.24% | 15,700 |
| Oct 23, 2026 | 38.00 | 38.23 | 38.00 | 38.06 | +0.13 | +0.34% | 18,400 |
| Oct 22, 2026 | 38.24 | 38.33 | 37.84 | 37.93 | -1.10 | -2.82% | 36,400 |
| Oct 21, 2026 | 39.07 | 39.18 | 38.97 | 39.03 | +0.24 | +0.62% | 17,900 |
| Oct 20, 2026 | 38.44 | 39.08 | 38.44 | 38.79 | +0.01 | +0.03% | 39,300 |
| Oct 19, 2026 | 39.11 | 39.13 | 38.78 | 38.78 | +0.27 | +0.70% | 35,300 |
| Oct 16, 2026 | 39.22 | 39.22 | 38.46 | 38.51 | -0.69 | -1.76% | 26,200 |
| Oct 15, 2026 | 38.73 | 39.26 | 38.55 | 39.20 | -0.32 | -0.81% | 28,700 |
| Oct 14, 2026 | 39.82 | 39.98 | 39.48 | 39.52 | -0.73 | -1.81% | 22,500 |
| Oct 13, 2026 | 40.09 | 40.37 | 40.09 | 40.25 | -0.41 | -1.01% | 19,700 |
| Oct 12, 2026 | 40.91 | 40.91 | 40.66 | 40.66 | -0.37 | -0.90% | 22,300 |
| Oct 9, 2026 | 41.08 | 41.13 | 40.92 | 41.03 | +0.17 | +0.42% | 16,900 |
| Oct 8, 2026 | 40.95 | 41.04 | 40.53 | 40.86 | -0.70 | -1.68% | 31,000 |
| Oct 7, 2026 | 41.55 | 41.79 | 41.29 | 41.56 | -0.56 | -1.33% | 79,600 |
| Oct 6, 2026 | 42.36 | 42.36 | 42.08 | 42.12 | -0.14 | -0.33% | 156,000 |
| Oct 5, 2026 | 42.12 | 42.67 | 42.12 | 42.26 | +0.53 | +1.27% | 38,300 |
| Oct 2, 2026 | 41.56 | 41.87 | 41.51 | 41.73 | +0.43 | +1.04% | 75,300 |
| Oct 1, 2026 | 41.15 | 41.32 | 40.89 | 41.30 | +0.14 | +0.34% | 25,200 |
| Sep 30, 2026 | 41.41 | 41.50 | 41.16 | 41.16 | -0.53 | -1.27% | 52,200 |
| Sep 29, 2026 | 41.59 | 41.71 | 41.42 | 41.69 | +0.17 | +0.41% | 25,500 |
| Sep 28, 2026 | 41.52 | 41.69 | 41.15 | 41.52 | -0.49 | -1.17% | 28,300 |
| Sep 25, 2026 | 41.78 | 42.10 | 41.71 | 42.01 | +0.38 | +0.91% | 42,600 |
| Sep 24, 2026 | 41.70 | 41.81 | 41.44 | 41.63 | -0.13 | -0.31% | 76,100 |
| Sep 23, 2026 | 42.24 | 42.24 | 41.75 | 41.76 | -1.06 | -2.48% | 27,500 |
| Sep 22, 2026 | 42.27 | 42.82 | 42.16 | 42.82 | +0.37 | +0.87% | 36,700 |
| Sep 21, 2026 | 42.13 | 42.52 | 42.06 | 42.45 | +1.15 | +2.78% | 52,900 |
| Sep 18, 2026 | 41.19 | 41.30 | 41.00 | 41.30 | -0.25 | -0.60% | 37,400 |
| Sep 17, 2026 | 41.38 | 41.57 | 41.36 | 41.55 | +0.87 | +2.14% | 30,200 |
| Sep 16, 2026 | 40.93 | 41.17 | 40.48 | 40.68 | +0.02 | +0.05% | 43,400 |
| Sep 15, 2026 | 40.82 | 40.82 | 40.50 | 40.66 | -0.15 | -0.37% | 35,700 |
| Sep 14, 2026 | 40.74 | 41.08 | 40.56 | 40.81 | -1.04 | -2.49% | 26,600 |
| Sep 11, 2026 | 41.91 | 41.93 | 41.75 | 41.85 | +0.30 | +0.72% | 31,800 |
| Sep 10, 2026 | 41.58 | 41.69 | 41.33 | 41.55 | -0.71 | -1.68% | 36,400 |
| Sep 9, 2026 | 42.30 | 42.47 | 42.12 | 42.26 | -0.07 | -0.17% | 26,800 |
| Sep 8, 2026 | 42.43 | 42.55 | 42.33 | 42.33 | +0.21 | +0.50% | 37,300 |
| Sep 4, 2026 | 41.59 | 42.12 | 41.58 | 42.12 | +0.75 | +1.81% | 23,600 |
| Sep 3, 2026 | 41.12 | 41.38 | 40.95 | 41.37 | +0.14 | +0.34% | 20,500 |
| Sep 2, 2026 | 40.96 | 41.23 | 40.96 | 41.23 | +0.15 | +0.37% | 23,900 |
| Sep 1, 2026 | 41.20 | 41.46 | 40.90 | 41.08 | -0.06 | -0.15% | 41,100 |
| Aug 31, 2026 | 41.29 | 41.36 | 40.97 | 41.14 | +0.11 | +0.27% | 17,500 |
| Aug 28, 2026 | 41.42 | 41.42 | 40.92 | 41.03 | -0.32 | -0.77% | 25,100 |
| Aug 27, 2026 | 41.35 | 41.37 | 41.10 | 41.35 | +0.32 | +0.78% | 32,600 |
| Aug 26, 2026 | 41.16 | 41.22 | 41.03 | 41.03 | -0.14 | -0.34% | 38,700 |
| Aug 25, 2026 | 40.87 | 41.17 | 40.86 | 41.17 | +0.76 | +1.88% | 22,600 |
| Aug 24, 2026 | 40.59 | 40.59 | 40.28 | 40.41 | -0.65 | -1.58% | 39,400 |
| Aug 21, 2026 | 41.20 | 41.40 | 40.99 | 41.06 | +0.35 | +0.86% | 25,300 |
| Aug 20, 2026 | 40.55 | 40.79 | 40.54 | 40.71 | +0.18 | +0.44% | 44,600 |
| Aug 19, 2026 | 40.69 | 40.69 | 40.44 | 40.53 | +0.14 | +0.35% | 34,600 |
| Aug 18, 2026 | 40.62 | 40.85 | 40.27 | 40.39 | -1.14 | -2.75% | 62,300 |
| Aug 17, 2026 | 41.44 | 41.93 | 41.41 | 41.53 | +0.48 | +1.17% | 76,100 |
| Aug 14, 2026 | 41.23 | 41.38 | 40.96 | 41.05 | -0.08 | -0.19% | 24,800 |
65 days, newest first. Daily bars as drawn on the FEMR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.