Get the Stockscreener App
30.33
0.90%
0.27
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 December 18, 2025, is $30.33.
- Fidelity Emerging Markets Multifactor ETF all-time high stock price is $31.50, occurred on October 29, 2025.
- 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 $30.33 now.
- The 52-week high stock price for FDEM is $31.50, representing a 3.86% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for FDEM is $22.63, indicating a -25.40% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Fidelity Emerging Markets Multifactor ETF (FDEM) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 18, 2025 | $30.67 | $30.32 | $0.35 | 235,132.0 | +0.90% |
| Dec 17, 2025 | $30.52 | $30.00 | $0.52 | 88,059.0 | -0.46% |
| Dec 16, 2025 | $30.45 | $30.08 | $0.3671 | 60,987.0 | -0.89% |
| Dec 15, 2025 | $30.80 | $30.45 | $0.345 | 58,127.0 | -0.23% |
| Dec 12, 2025 | $30.96 | $30.45 | $0.505 | 110,544.0 | -1.04% |
| Dec 11, 2025 | $30.90 | $30.61 | $0.2899 | 58,042.0 | -0.52% |
| Dec 10, 2025 | $31.21 | $30.67 | $0.5434 | 73,082.0 | +1.11% |
| Dec 09, 2025 | $30.80 | $30.55 | $0.25 | 93,099.0 | +0.07% |
| Dec 08, 2025 | $30.91 | $30.64 | $0.275 | 145,207.0 | -0.42% |
| Dec 05, 2025 | $31.11 | $30.79 | $0.32 | 105,393.0 | +0.20% |
| Dec 04, 2025 | $30.82 | $30.63 | $0.19 | 172,069.0 | +0.13% |
| Dec 03, 2025 | $30.70 | $30.56 | $0.14 | 45,991.0 | +0.07% |
| Dec 02, 2025 | $30.73 | $30.56 | $0.17 | 78,146.0 | -0.20% |
| Dec 01, 2025 | $30.77 | $30.51 | $0.26 | 75,258.0 | +0.69% |
| Nov 28, 2025 | $30.77 | $30.40 | $0.3699 | 39,458.0 | +0.36% |
| Nov 26, 2025 | $30.59 | $30.34 | $0.2548 | 95,046.0 | +0.40% |
| Nov 25, 2025 | $30.37 | $30.05 | $0.32 | 87,004.0 | +0.43% |
| Nov 24, 2025 | $30.31 | $29.89 | $0.424 | 223,438.0 | +0.87% |
| Nov 21, 2025 | $30.07 | $29.57 | $0.508 | 187,508.0 | -0.30% |
| Nov 20, 2025 | $30.94 | $29.82 | $1.12 | 317,303.0 | -0.63% |
| Nov 19, 2025 | $30.47 | $30.10 | $0.3659 | 145,641.0 | -0.56% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.21 | $30.00 | $1.21 | 1,634,268.0 | -0.62% |
| Nov, 2025 | $31.32 | $29.57 | $1.75 | 2,784,977.0 | -0.81% |
| Oct, 2025 | $31.50 | $29.11 | $2.39 | 1,207,891.0 | +2.29% |
| Sep, 2025 | $30.97 | $28.75 | $2.22 | 1,285,943.0 | +3.53% |
| Aug, 2025 | $29.57 | $28.00 | $1.57 | 942,240.0 | +2.64% |
| Jul, 2025 | $29.18 | $27.91 | $1.27 | 1,520,042.0 | +1.14% |
| Jun, 2025 | $28.10 | $26.59 | $1.51 | 1,026,288.0 | +5.19% |
| May, 2025 | $27.18 | $25.47 | $1.71 | 1,139,469.0 | +3.74% |
| Apr, 2025 | $25.75 | $22.63 | $3.12 | 1,981,916.0 | +0.39% |
| Mar, 2025 | $26.49 | $25.09 | $1.40 | 1,337,282.0 | +1.59% |
| Feb, 2025 | $26.60 | $25.06 | $1.54 | 629,626.0 | -2.41% |
| Jan, 2025 | $26.00 | $24.69 | $1.31 | 793,458.0 | +2.14% |
Fidelity Emerging Markets Multifactor ETF Stock (FDEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.93 | $25.34 | $1.59 | 716,541.0 | -1.11% |
| Nov, 2024 | $26.84 | $25.26 | $1.58 | 723,874.0 | -1.71% |
| Oct, 2024 | $27.63 | $25.90 | $1.73 | 727,416.0 | -3.55% |
| Sep, 2024 | $27.60 | $25.13 | $2.47 | 550,823.0 | +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% |
0.06%
1.34%
Cap:
|
Volume (24h):