Fidelity Fundamental Emerging Markets ETF (FFEM)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.51 | -1.9391634981 | 26.3 | 26.37 | 25.79 | 418 | 26.07731919 | SP |
| 4 | 0.8261 | 3.30917845369 | 24.9639 | 26.37 | 24.2 | 280 | 25.18081049 | SP |
| 12 | 0.46 | 1.81602842479 | 25.33 | 27 | 23.6166 | 211 | 25.00674794 | SP |
| 26 | 0.99 | 3.99193548387 | 24.8 | 27.38 | 23.6166 | 7141 | 24.86232021 | SP |
| 52 | 0.99 | 3.99193548387 | 24.8 | 27.38 | 23.6166 | 7141 | 24.86232021 | SP |
| 156 | 0.99 | 3.99193548387 | 24.8 | 27.38 | 23.6166 | 7141 | 24.86232021 | SP |
| 260 | 0.99 | 3.99193548387 | 24.8 | 27.38 | 23.6166 | 7141 | 24.86232021 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 26.0623 | -0.05 | -0.21 | 26.1166 | 26.37 | 26.0623 | 761 |
| 1740094200 | 26.1166 | 0.16 | 0.60 | 25.9606 | 26.1166 | 25.9606 | 88 |
| 1740007800 | 25.9606 | -0.14 | -0.52 | 26.0971 | 26.0971 | 25.9606 | 61 |
| 1739921400 | 26.0971 | 0.21 | 0.81 | 26.3 | 26.3 | 26.0832 | 763 |
| 1739575800 | 25.8882 | 0.3 | 1.18 | 25.5875 | 25.8882 | 25.5875 | 4 |
| 1739489400 | 25.5875 | 0.06 | 0.24 | 25.5254 | 25.5875 | 25.5254 | 90 |
| 1739403000 | 25.5254 | 0.05 | 0.21 | 25.4707 | 25.5254 | 25.4707 | 8 |
| 1739316600 | 25.4707 | -0.07 | -0.26 | 25.5377 | 25.5377 | 25.4707 | 4 |
| 1739230200 | 25.5377 | 0.32 | 1.27 | 25.218 | 25.58 | 25.218 | 329 |
| 1738971000 | 25.218 | -0.04 | -0.16 | 25.2586 | 25.3 | 25.218 | 64 |
| 1738884600 | 25.2586 | 0.18 | 0.73 | 25.0747 | 25.2586 | 25.0747 | 1 |
| 1738798200 | 25.0747 | -0.05 | -0.18 | 25.14 | 25.14 | 25.0747 | 47 |
| 1738711800 | 25.1204 | 0.58 | 2.35 | 24.5443 | 25.1204 | 24.5443 | 3 |
| 1738625400 | 24.5443 | -0.25 | -1.02 | 24.2 | 24.67 | 24.2 | 853 |
| 1738366200 | 24.7964 | -0.33 | -1.30 | 25.3 | 25.3 | 24.7964 | 281 |
| 1738279800 | 25.1229 | 0.46 | 1.88 | 24.6583 | 25.1229 | 24.6583 | 3 |
| 1738193400 | 24.6583 | -0.01 | -0.05 | 24.6712 | 24.79 | 24.6583 | 15 |
| 1738107000 | 24.6712 | 0.2 | 0.82 | 24.4709 | 24.6712 | 24.4709 | 1955 |
| 1738020600 | 24.4709 | -0.49 | -1.97 | 24.9639 | 24.9639 | 24.4709 | 3 |
| 1737761400 | 24.9639 | 0.13 | 0.54 | 24.89 | 24.9639 | 24.89 | 135 |
| 1737675000 | 24.831 | 0 | 0.00 | 24.831 | 24.831 | 24.831 | 0 |
| 1737588600 | 24.831 | 0.06 | 0.25 | 24.94 | 24.94 | 24.831 | 32 |
| 1737502200 | 24.77 | 0.29 | 1.16 | 24.85 | 24.85 | 24.77 | 64 |
| 1737156600 | 24.4848 | 0.19 | 0.78 | 24.2957 | 24.6 | 24.2957 | 214 |
| 1737070200 | 24.2957 | 0.02 | 0.08 | 24.2757 | 24.39 | 24.2757 | 271 |
| 1736983800 | 24.2757 | 0.37 | 1.55 | 23.9057 | 24.2757 | 23.9057 | 2 |
| 1736897400 | 23.9057 | 0.29 | 1.22 | 23.6166 | 23.9057 | 23.6166 | 14 |
| 1736811000 | 23.6166 | -0.17 | -0.70 | 23.7842 | 23.7842 | 23.6166 | 43 |
| 1736551800 | 23.7842 | -0.44 | -1.83 | 24.2268 | 24.2268 | 23.7842 | 64 |
| 1736379000 | 24.2268 | -0.1 | -0.43 | 24.3314 | 24.3314 | 24.2268 | 59 |
| 1736292600 | 24.3314 | -0.2 | -0.83 | 24.5344 | 24.5344 | 24.29 | 65 |
| 1736206200 | 24.5344 | 0.09 | 0.38 | 24.9 | 24.9 | 24.5344 | 10 |
| 1735947000 | 24.4409 | 0.21 | 0.86 | 24.2315 | 24.4409 | 24.2315 | 144 |
| 1735860600 | 24.2315 | -0.06 | -0.26 | 24.2942 | 24.2942 | 24.2315 | 137 |
| 1735687800 | 24.2942 | -0.06 | -0.26 | 24.58 | 24.58 | 24.2942 | 71 |
| 1735601400 | 24.3581 | -0.18 | -0.72 | 24.5341 | 24.5341 | 24.35 | 98 |
| 1735342200 | 24.5341 | -0.18 | -0.71 | 24.7104 | 24.7104 | 24.51 | 112 |
| 1735255800 | 24.7104 | -0.09 | -0.38 | 27 | 27 | 24.7104 | 129 |
| 1735077840 | 24.805 | 0.06 | 0.23 | 25.03 | 25.03 | 24.805 | 230 |
| 1734996600 | 24.7483 | 0.15 | 0.60 | 24.6008 | 24.7483 | 24.6 | 269 |
| 1734737400 | 24.6008 | 0.07 | 0.30 | 24.61 | 24.61 | 24.52 | 77 |
| 1734651000 | 24.5284 | 0.11 | 0.46 | 24.88 | 24.88 | 24.5284 | 110 |
| 1734564600 | 24.4158 | -0.63 | -2.53 | 25.05 | 25.05 | 24.4158 | 102 |
| 1734478200 | 25.05 | -0.07 | -0.28 | 25.12 | 25.12 | 24.929 | 707 |
| 1734391800 | 25.12 | -0.13 | -0.50 | 25.32 | 25.32 | 25.11 | 478 |
| 1734132600 | 25.2467 | 0.01 | 0.05 | 25.2342 | 25.2467 | 25.2342 | 108 |
| 1734046200 | 25.2342 | -0.17 | -0.65 | 25.3996 | 25.3996 | 25.2342 | 100 |
| 1733959800 | 25.3996 | 0.11 | 0.44 | 25.2892 | 25.3996 | 25.2892 | 33 |
| 1733873400 | 25.2892 | -0.49 | -1.90 | 25.7784 | 25.7784 | 25.2892 | 269 |
| 1733787000 | 25.7784 | 0.63 | 2.49 | 26.04 | 26.04 | 25.7784 | 106 |
| 1733527800 | 25.1516 | -0.05 | -0.21 | 25.45 | 25.45 | 25.1516 | 301 |
| 1733441400 | 25.2048 | 0.18 | 0.71 | 25.0275 | 25.2048 | 25.0275 | 1 |
| 1733355000 | 25.0275 | 0.14 | 0.57 | 24.8858 | 25.06 | 24.8858 | 889 |
| 1733268600 | 24.8858 | 0.04 | 0.16 | 24.9 | 24.9 | 24.8858 | 98 |
| 1733182200 | 24.8466 | 0.06 | 0.24 | 25.33 | 25.33 | 24.8466 | 563 |
| 1732917840 | 24.7872 | -0.06 | -0.23 | 24.77 | 24.7872 | 24.56 | 10255 |
| 1732750200 | 24.8455 | -0.02 | -0.10 | 24.78 | 24.94 | 24.78 | 1990 |
| 1732663800 | 24.87 | -0.12 | -0.48 | 27.38 | 27.38 | 24.86 | 6750 |
| 1732577400 | 24.9897 | 0.13 | 0.52 | 25.2 | 25.2 | 24.9897 | 168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
