MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FEMR — Fidelity Enhanced Emerging Markets ETF
NYSE ArcaFidelity Enhanced Emerging Markets ETF
$41.73
+0.43(+1.04%)
- O
- 41.56
- H
- 41.87
- L
- 41.51
- V
- 75.34K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.73
Period Return+67.97%
Period High$44.41
Period Low$24.50
Avg Daily Volume28.8K
Total Trading Days365
FEMR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.56 | $41.87 | $41.51 | $41.73 | +$0.43 | +1.04% | 75,339 | $41.63 | $41.51 $41.87 |
| Oct 1, 2026 | $41.15 | $41.32 | $40.89 | $41.30 | +$0.14 | +0.34% | 26,146 | $41.18 | $40.89 $41.32 |
| Sep 30, 2026 | $41.41 | $41.50 | $41.16 | $41.16 | $-0.53 | -1.27% | 52,191 | $41.34 | $41.16 $41.50 |
| Sep 29, 2026 | $41.59 | $41.71 | $41.42 | $41.69 | +$0.17 | +0.41% | 25,547 | $41.58 | $41.42 $41.71 |
| Sep 28, 2026 | $41.52 | $41.69 | $41.15 | $41.52 | $-0.50 | -1.18% | 28,256 | $41.51 | $41.15 $41.69 |
| Sep 25, 2026 | $41.79 | $42.10 | $41.71 | $42.02 | +$0.39 | +0.92% | 42,635 | $41.90 | $41.71 $42.10 |
| Sep 24, 2026 | $41.70 | $41.81 | $41.44 | $41.63 | $-0.13 | -0.32% | 76,097 | $41.58 | $41.44 $41.81 |
| Sep 23, 2026 | $42.24 | $42.24 | $41.75 | $41.76 | $-1.06 | -2.47% | 27,501 | $41.89 | $41.75 $42.24 |
| Sep 22, 2026 | $42.27 | $42.82 | $42.16 | $42.82 | +$0.37 | +0.87% | 36,693 | $42.49 | $42.16 $42.82 |
| Sep 21, 2026 | $42.13 | $42.52 | $42.06 | $42.45 | +$1.15 | +2.79% | 52,854 | $42.37 | $42.06 $42.52 |
| Sep 18, 2026 | $41.19 | $41.30 | $41.00 | $41.30 | $-0.25 | -0.61% | 37,371 | $41.11 | $41.00 $41.30 |
| Sep 17, 2026 | $41.38 | $41.57 | $41.36 | $41.55 | +$0.87 | +2.14% | 30,228 | $41.50 | $41.36 $41.57 |
| Sep 16, 2026 | $40.93 | $41.17 | $40.48 | $40.68 | +$0.02 | +0.05% | 43,395 | $40.93 | $40.48 $41.17 |
| Sep 15, 2026 | $40.82 | $40.82 | $40.50 | $40.66 | $-0.15 | -0.37% | 35,706 | $40.61 | $40.50 $40.82 |
| Sep 14, 2026 | $40.74 | $41.08 | $40.56 | $40.81 | $-1.04 | -2.48% | 26,607 | $40.82 | $40.56 $41.08 |
| Sep 11, 2026 | $41.91 | $41.93 | $41.75 | $41.85 | +$0.30 | +0.72% | 31,757 | $41.85 | $41.75 $41.93 |
| Sep 10, 2026 | $41.58 | $41.69 | $41.33 | $41.55 | $-0.71 | -1.68% | 36,446 | $41.45 | $41.33 $41.69 |
| Sep 9, 2026 | $42.30 | $42.47 | $42.12 | $42.26 | $-0.07 | -0.17% | 26,751 | $42.29 | $42.12 $42.47 |
| Sep 8, 2026 | $42.43 | $42.55 | $42.33 | $42.33 | +$0.21 | +0.50% | 37,311 | $42.46 | $42.33 $42.55 |
| Sep 4, 2026 | $41.59 | $42.12 | $41.59 | $42.12 | +$0.75 | +1.81% | 23,641 | $41.92 | $41.59 $42.12 |
| Sep 3, 2026 | $41.12 | $41.38 | $40.95 | $41.37 | +$0.14 | +0.34% | 20,517 | $41.25 | $40.95 $41.38 |
| Sep 2, 2026 | $40.96 | $41.23 | $40.96 | $41.23 | +$0.15 | +0.37% | 23,930 | $41.11 | $40.96 $41.23 |
| Sep 1, 2026 | $41.20 | $41.46 | $40.90 | $41.08 | $-0.06 | -0.15% | 41,071 | $41.22 | $40.90 $41.46 |
| Aug 31, 2026 | $41.29 | $41.36 | $40.97 | $41.14 | +$0.11 | +0.26% | 17,483 | $41.17 | $40.97 $41.36 |
| Aug 28, 2026 | $41.42 | $41.42 | $40.92 | $41.03 | $-0.32 | -0.78% | 25,110 | $41.09 | $40.92 $41.42 |
| Aug 27, 2026 | $41.35 | $41.37 | $41.10 | $41.35 | +$0.32 | +0.78% | 32,645 | $41.25 | $41.10 $41.37 |
| Aug 26, 2026 | $41.16 | $41.23 | $41.03 | $41.03 | $-0.14 | -0.34% | 38,725 | $41.11 | $41.03 $41.23 |
| Aug 25, 2026 | $40.87 | $41.17 | $40.86 | $41.17 | +$0.76 | +1.88% | 22,607 | $41.04 | $40.86 $41.17 |
| Aug 24, 2026 | $40.59 | $40.59 | $40.28 | $40.41 | $-0.65 | -1.59% | 39,412 | $40.43 | $40.28 $40.59 |
| Aug 21, 2026 | $41.20 | $41.40 | $40.99 | $41.06 | +$0.36 | +0.87% | 25,321 | $41.12 | $40.99 $41.40 |