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%
FFEM — Fidelity Fundamental Emerging Markets ETF
Cboe BZXFidelity Fundamental Emerging Markets ETF
$42.43
+0.34(+0.80%)
- O
- 42.41
- H
- 42.44
- L
- 42.17
- V
- 7.1K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.43
Period Return+72.39%
Period High$45.62
Period Low$24.61
Avg Daily Volume12.9K
Total Trading Days365
FFEM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.41 | $42.44 | $42.17 | $42.43 | +$0.34 | +0.80% | 7,097 | $42.27 | $42.17 $42.44 |
| Oct 1, 2026 | $41.94 | $42.11 | $41.67 | $42.09 | +$0.13 | +0.30% | 8,406 | $41.85 | $41.67 $42.11 |
| Sep 30, 2026 | $42.33 | $42.33 | $41.90 | $41.96 | $-0.37 | -0.87% | 12,734 | $42.05 | $41.90 $42.33 |
| Sep 29, 2026 | $42.18 | $42.39 | $42.18 | $42.33 | +$0.09 | +0.22% | 2,828 | $42.30 | $42.18 $42.39 |
| Sep 28, 2026 | $42.20 | $42.33 | $41.86 | $42.24 | $-0.52 | -1.22% | 8,768 | $42.15 | $41.86 $42.33 |
| Sep 25, 2026 | $42.75 | $42.94 | $42.62 | $42.76 | +$0.48 | +1.13% | 5,829 | $42.74 | $42.62 $42.94 |
| Sep 24, 2026 | $42.33 | $42.40 | $42.08 | $42.28 | $-0.32 | -0.76% | 13,618 | $42.20 | $42.08 $42.40 |
| Sep 23, 2026 | $43.00 | $43.04 | $42.49 | $42.60 | $-0.93 | -2.13% | 9,915 | $42.79 | $42.49 $43.04 |
| Sep 22, 2026 | $43.19 | $43.53 | $43.15 | $43.53 | +$0.07 | +0.16% | 10,807 | $43.29 | $43.15 $43.53 |
| Sep 21, 2026 | $43.01 | $43.61 | $42.88 | $43.46 | +$1.40 | +3.34% | 15,077 | $43.24 | $42.88 $43.61 |
| Sep 18, 2026 | $41.88 | $42.06 | $41.71 | $42.06 | $-0.18 | -0.43% | 17,142 | $41.92 | $41.71 $42.06 |
| Sep 17, 2026 | $41.89 | $42.24 | $41.89 | $42.24 | +$0.82 | +1.98% | 5,735 | $42.09 | $41.89 $42.24 |
| Sep 16, 2026 | $41.76 | $41.76 | $41.38 | $41.42 | $-0.04 | -0.10% | 5,911 | $41.68 | $41.38 $41.76 |
| Sep 15, 2026 | $41.56 | $41.57 | $41.38 | $41.46 | $-0.23 | -0.55% | 3,547 | $41.49 | $41.38 $41.57 |
| Sep 14, 2026 | $41.65 | $41.91 | $41.56 | $41.69 | $-1.05 | -2.46% | 7,702 | $41.72 | $41.56 $41.91 |
| Sep 11, 2026 | $42.71 | $42.79 | $42.61 | $42.74 | +$0.46 | +1.09% | 11,657 | $42.72 | $42.61 $42.79 |
| Sep 10, 2026 | $42.51 | $42.51 | $42.23 | $42.28 | $-0.99 | -2.29% | 4,271 | $42.31 | $42.23 $42.51 |
| Sep 9, 2026 | $43.31 | $43.43 | $43.03 | $43.27 | $-0.11 | -0.24% | 9,997 | $43.26 | $43.03 $43.43 |
| Sep 8, 2026 | $43.54 | $43.62 | $43.38 | $43.38 | +$0.21 | +0.50% | 25,222 | $43.50 | $43.38 $43.62 |
| Sep 4, 2026 | $42.71 | $43.16 | $42.71 | $43.16 | +$0.65 | +1.52% | 8,470 | $42.95 | $42.71 $43.16 |
| Sep 3, 2026 | $42.50 | $42.56 | $42.06 | $42.51 | +$0.22 | +0.52% | 8,501 | $42.35 | $42.06 $42.56 |
| Sep 2, 2026 | $42.13 | $42.35 | $42.13 | $42.29 | +$0.02 | +0.05% | 4,734 | $42.25 | $42.13 $42.35 |
| Sep 1, 2026 | $42.42 | $42.63 | $42.06 | $42.27 | +$0.02 | +0.06% | 17,940 | $42.43 | $42.06 $42.63 |
| Aug 31, 2026 | $42.34 | $42.43 | $42.13 | $42.25 | $-0.18 | -0.42% | 7,455 | $42.27 | $42.13 $42.43 |
| Aug 28, 2026 | $42.85 | $42.85 | $42.37 | $42.43 | $-0.32 | -0.74% | 10,537 | $42.65 | $42.37 $42.85 |
| Aug 27, 2026 | $42.77 | $42.77 | $42.55 | $42.74 | +$0.18 | +0.43% | 6,831 | $42.69 | $42.55 $42.77 |
| Aug 26, 2026 | $42.72 | $42.78 | $42.56 | $42.56 | +$0.01 | +0.02% | 4,594 | $42.68 | $42.56 $42.78 |
| Aug 25, 2026 | $42.46 | $42.55 | $42.37 | $42.55 | +$0.59 | +1.41% | 10,373 | $42.51 | $42.37 $42.55 |
| Aug 24, 2026 | $42.20 | $42.20 | $41.77 | $41.96 | $-0.69 | -1.62% | 19,142 | $41.95 | $41.77 $42.20 |
| Aug 21, 2026 | $42.86 | $42.86 | $42.58 | $42.65 | +$0.38 | +0.90% | 16,431 | $42.70 | $42.58 $42.86 |