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%
FDEM — Fidelity Emerging Markets Multifactor ETF
Cboe BZXFidelity Emerging Markets Multifactor ETF
$35.88
+0.28(+0.77%)
- O
- 35.89
- H
- 35.98
- L
- 35.65
- V
- 92.17K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.88
Period Return+43.76%
Period High$38.32
Period Low$24.73
Avg Daily Volume99.5K
Total Trading Days365
FDEM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.89 | $35.98 | $35.65 | $35.88 | +$0.28 | +0.77% | 92,166 | $35.78 | $35.65 $35.98 |
| Oct 1, 2026 | $35.54 | $35.62 | $35.31 | $35.60 | +$0.06 | +0.17% | 49,231 | $35.47 | $35.31 $35.62 |
| Sep 30, 2026 | $35.73 | $35.83 | $35.52 | $35.54 | $-0.26 | -0.73% | 57,518 | $35.63 | $35.52 $35.83 |
| Sep 29, 2026 | $35.79 | $35.94 | $35.67 | $35.80 | $-0.01 | -0.03% | 41,297 | $35.82 | $35.67 $35.94 |
| Sep 28, 2026 | $35.86 | $36.08 | $35.50 | $35.81 | $-0.38 | -1.05% | 46,871 | $35.80 | $35.50 $36.08 |
| Sep 25, 2026 | $35.97 | $36.19 | $35.91 | $36.19 | +$0.22 | +0.61% | 18,099 | $36.08 | $35.91 $36.19 |
| Sep 24, 2026 | $35.99 | $36.25 | $35.76 | $35.97 | $-0.07 | -0.19% | 216,656 | $35.96 | $35.76 $36.25 |
| Sep 23, 2026 | $36.24 | $36.40 | $35.94 | $36.04 | $-0.57 | -1.56% | 103,370 | $36.10 | $35.94 $36.40 |
| Sep 22, 2026 | $36.51 | $36.67 | $36.31 | $36.61 | +$0.02 | +0.05% | 66,222 | $36.45 | $36.31 $36.67 |
| Sep 21, 2026 | $36.36 | $36.73 | $36.18 | $36.59 | +$0.79 | +2.21% | 91,301 | $36.46 | $36.18 $36.73 |
| Sep 18, 2026 | $35.85 | $35.85 | $35.53 | $35.80 | $-0.37 | -1.01% | 42,977 | $35.68 | $35.53 $35.85 |
| Sep 17, 2026 | $36.03 | $36.26 | $36.00 | $36.17 | +$0.59 | +1.64% | 54,205 | $36.17 | $36.00 $36.26 |
| Sep 16, 2026 | $35.99 | $35.99 | $35.47 | $35.58 | $-0.12 | -0.34% | 295,821 | $35.89 | $35.47 $35.99 |
| Sep 15, 2026 | $35.85 | $35.85 | $35.62 | $35.70 | $-0.21 | -0.58% | 35,205 | $35.68 | $35.62 $35.85 |
| Sep 14, 2026 | $36.02 | $36.14 | $35.79 | $35.91 | $-0.70 | -1.91% | 758,901 | $36.04 | $35.79 $36.14 |
| Sep 11, 2026 | $36.73 | $36.76 | $36.53 | $36.61 | +$0.24 | +0.66% | 38,068 | $36.64 | $36.53 $36.76 |
| Sep 10, 2026 | $36.56 | $36.56 | $36.19 | $36.37 | $-0.63 | -1.70% | 35,703 | $36.40 | $36.19 $36.56 |
| Sep 9, 2026 | $37.05 | $37.20 | $36.95 | $37.00 | $-0.21 | -0.57% | 36,922 | $37.09 | $36.95 $37.20 |
| Sep 8, 2026 | $37.13 | $37.46 | $37.01 | $37.21 | +$0.22 | +0.61% | 155,049 | $37.24 | $37.01 $37.46 |
| Sep 4, 2026 | $36.57 | $37.00 | $36.57 | $36.99 | +$0.50 | +1.36% | 48,537 | $36.90 | $36.57 $37.00 |
| Sep 3, 2026 | $36.28 | $36.58 | $36.12 | $36.49 | +$0.21 | +0.58% | 55,010 | $36.41 | $36.12 $36.58 |
| Sep 2, 2026 | $36.15 | $36.31 | $36.12 | $36.28 | +$0.14 | +0.39% | 30,079 | $36.21 | $36.12 $36.31 |
| Sep 1, 2026 | $36.23 | $36.40 | $36.01 | $36.14 | $-0.03 | -0.08% | 28,132 | $36.20 | $36.01 $36.40 |
| Aug 31, 2026 | $36.18 | $36.32 | $35.97 | $36.17 | +$0.13 | +0.37% | 60,446 | $36.08 | $35.97 $36.32 |
| Aug 28, 2026 | $36.27 | $36.35 | $36.03 | $36.04 | $-0.21 | -0.57% | 30,482 | $36.11 | $36.03 $36.35 |
| Aug 27, 2026 | $36.25 | $36.47 | $36.10 | $36.24 | $-0.02 | -0.05% | 40,231 | $36.24 | $36.10 $36.47 |
| Aug 26, 2026 | $36.25 | $36.36 | $36.20 | $36.26 | $-0.01 | -0.02% | 24,503 | $36.28 | $36.20 $36.36 |
| Aug 25, 2026 | $36.00 | $36.27 | $35.97 | $36.27 | +$0.50 | +1.41% | 41,007 | $36.16 | $35.97 $36.27 |
| Aug 24, 2026 | $35.98 | $35.98 | $35.60 | $35.77 | $-0.31 | -0.87% | 42,363 | $35.78 | $35.60 $35.98 |
| Aug 21, 2026 | $36.26 | $36.28 | $36.03 | $36.08 | +$0.22 | +0.61% | 60,207 | $36.15 | $36.03 $36.28 |