Get the Stockscreener App
27.05
1.35%
-0.37
Fidelity Emerging Markets Multifactor ETF Stock (FDEM) Price History
The historical daily chart and data for Fidelity Emerging Markets Multifactor ETF stock (FDEM), show that the latest closing stock price as of September 30, 2024, is $27.05.
- Fidelity Emerging Markets Multifactor ETF all-time high stock price is $29.72, occurred on February 17, 2021.
- The lowest Fidelity Emerging Markets Multifactor ETF stock price recorded was $0.00 on September 06, 2022. Since then, Fidelity Emerging Markets Multifactor ETF's stock price has risen over to $27.05 now.
- The 52-week high stock price for FDEM is $27.60, representing a 2.03% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for FDEM is $21.17, indicating a -21.74% decrease from the current share price, occurred on October 23, 2023.
- The closing price of Fidelity Emerging Markets Multifactor ETF (FDEM) stock in the beginning of 2023 was $25.83. The stock closed the year at $21.43, a loss of over -17.05% for the year.
The table below shows more information about FDEM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $27.42 | $26.97 | $0.45 | 24,564.0 | -1.35% |
| Sep 27, 2024 | $27.60 | $27.41 | $0.19 | 12,368.0 | -0.33% |
| Sep 26, 2024 | $27.59 | $27.32 | $0.2678 | 52,162.0 | +3.09% |
| Sep 25, 2024 | $26.84 | $26.62 | $0.22 | 23,593.0 | -0.28% |
| Sep 24, 2024 | $27.03 | $26.58 | $0.45 | 37,499.0 | +2.14% |
| Sep 23, 2024 | $26.27 | $26.07 | $0.1992 | 35,107.0 | +0.85% |
| Sep 20, 2024 | $26.34 | $25.85 | $0.4899 | 14,766.0 | -1.01% |
| Sep 19, 2024 | $26.34 | $26.02 | $0.3159 | 24,500.0 | +1.59% |
| Sep 18, 2024 | $26.11 | $25.73 | $0.38 | 20,471.0 | +0.41% |
| Sep 17, 2024 | $26.02 | $25.72 | $0.2999 | 24,392.0 | +0.00% |
| Sep 16, 2024 | $25.86 | $25.68 | $0.1796 | 35,605.0 | +0.04% |
| Sep 13, 2024 | $25.83 | $25.62 | $0.2099 | 18,497.0 | +0.87% |
| Sep 12, 2024 | $25.57 | $25.32 | $0.25 | 43,900.0 | +0.59% |
| Sep 11, 2024 | $25.42 | $25.13 | $0.29 | 16,440.0 | +0.60% |
| Sep 10, 2024 | $25.37 | $25.15 | $0.22 | 14,543.0 | -0.80% |
| Sep 09, 2024 | $25.50 | $25.29 | $0.2069 | 19,791.0 | +0.44% |
| Sep 06, 2024 | $25.73 | $25.24 | $0.49 | 70,334.0 | -1.72% |
| Sep 05, 2024 | $25.85 | $25.66 | $0.1874 | 10,971.0 | +0.45% |
| Sep 04, 2024 | $25.77 | $25.61 | $0.16 | 30,821.0 | -0.08% |
Fidelity Emerging Markets Multifactor ETF Stock (FDEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fidelity Emerging Markets Multifactor ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FDEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fidelity Emerging Markets Multifactor ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fidelity Emerging Markets Multifactor ETF Stock (FDEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $27.60 | $25.13 | $2.47 | 575,387.0 | +4.32% |
| Aug, 2024 | $26.50 | $24.06 | $2.44 | 643,453.0 | +0.02% |
| Jul, 2024 | $26.75 | $25.41 | $1.34 | 582,999.0 | +1.29% |
| Jun, 2024 | $26.13 | $25.29 | $0.84 | 393,990.0 | +0.06% |
| May, 2024 | $26.69 | $24.67 | $2.02 | 447,702.0 | +3.35% |
| Apr, 2024 | $25.27 | $23.80 | $1.47 | 419,046.0 | -0.20% |
| Mar, 2024 | $25.48 | $24.26 | $1.21 | 691,478.0 | +1.93% |
| Feb, 2024 | $25.00 | $23.70 | $1.30 | 359,708.0 | +2.66% |
| Jan, 2024 | $24.02 | $22.71 | $1.31 | 491,326.0 | -1.29% |
Fidelity Emerging Markets Multifactor ETF Stock (FDEM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.04 | $22.85 | $1.19 | 249,547.0 | +3.97% |
| Nov, 2023 | $23.25 | $21.51 | $1.74 | 186,653.0 | +7.49% |
| Oct, 2023 | $22.99 | $21.17 | $1.82 | 91,455.0 | -3.52% |
| Sep, 2023 | $23.24 | $22.06 | $1.18 | 91,134.0 | -2.59% |
| Aug, 2023 | $23.41 | $22.12 | $1.29 | 250,731.0 | -2.89% |
| Jul, 2023 | $23.80 | $22.00 | $1.80 | 111,778.0 | +5.91% |
| Jun, 2023 | $23.26 | $21.84 | $1.42 | 120,602.0 | +1.68% |
| May, 2023 | $23.00 | $21.57 | $1.43 | 273,100.0 | -3.09% |
| Apr, 2023 | $22.93 | $22.03 | $0.90 | 56,052.0 | +1.99% |
| Mar, 2023 | $22.46 | $21.06 | $1.40 | 113,628.0 | +2.67% |
| Feb, 2023 | $22.77 | $21.20 | $1.57 | 133,060.0 | -4.53% |
| Jan, 2023 | $23.13 | $21.52 | $1.61 | 112,313.0 | +5.33% |
Fidelity Emerging Markets Multifactor ETF Stock (FDEM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $22.11 | $21.26 | $0.855 | 63,090.0 | -2.86% |
| Nov, 2022 | $22.06 | $19.59 | $2.47 | 37,161.0 | +13.16% |
| Oct, 2022 | $20.50 | $19.01 | $1.48 | 39,999.0 | -0.31% |
| Sep, 2022 | $21.98 | $0.00 | $21.98 | 48,183.0 | -9.66% |
| Aug, 2022 | $22.05 | $20.80 | $1.25 | 64,042.0 | +1.24% |
| Jul, 2022 | $22.00 | $20.63 | $1.37 | 74,978.0 | -1.32% |
| Jun, 2022 | $24.00 | $20.99 | $3.01 | 81,176.0 | -8.60% |
| May, 2022 | $23.92 | $21.98 | $1.94 | 120,941.0 | +1.25% |
| Apr, 2022 | $25.20 | $23.08 | $2.12 | 125,824.0 | -4.35% |
| Mar, 2022 | $25.09 | $22.58 | $2.51 | 114,794.0 | -1.44% |
| Feb, 2022 | $26.68 | $24.42 | $2.26 | 246,759.0 | -4.49% |
| Jan, 2022 | $26.50 | $25.19 | $1.31 | 58,742.0 | +1.32% |
0.36%
0.35%
Cap:
|
Volume (24h):