Skip to main content

Fidelity Emerging Markets Multifactor ETF (NY: FDEV )

27.17 -0.28 (-1.04%)
Official Closing Price Updated: 8:00 PM EST, Jan 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 10, 2025 27.25 27.32 27.13 27.17 34,836 -0.28(-1.04%)
Jan 08, 2025 27.36 27.48 27.27 27.45 24,811 -0.04(-0.15%)
Jan 07, 2025 27.69 27.74 27.49 27.49 32,270 -0.08(-0.30%)
Jan 06, 2025 27.57 27.71 27.52 27.57 47,715 +0.16(+0.58%)
Jan 03, 2025 27.38 27.49 27.28 27.41 25,186 +0.08(+0.31%)
Jan 02, 2025 27.39 27.53 27.27 27.33 21,033 -0.05(-0.18%)
Dec 31, 2024 27.38 0 +0.04(+0.14%)
Dec 30, 2024 27.32 27.47 27.22 27.34 34,194 -0.12(-0.45%)
Dec 27, 2024 27.44 27.62 27.38 27.46 23,923 -0.03(-0.10%)
Dec 26, 2024 27.29 27.57 27.29 27.49 19,467 +0.09(+0.33%)
Dec 24, 2024 27.27 27.46 27.26 27.40 7,285 +0.03(+0.12%)
Dec 23, 2024 27.25 27.37 27.12 27.37 40,766 +0.19(+0.69%)
Dec 20, 2024 27.13 27.39 26.98 27.18 43,581 -0.12(-0.46%)
Dec 19, 2024 27.46 27.47 27.25 27.30 29,999 -0.03(-0.11%)
Dec 18, 2024 27.96 27.99 27.33 27.33 26,444 -0.67(-2.40%)
Dec 17, 2024 28.06 28.08 27.97 28.01 31,522 -0.07(-0.24%)
Dec 16, 2024 28.10 28.17 28.06 28.08 24,837 -0.05(-0.19%)
Dec 13, 2024 28.24 28.25 28.10 28.13 22,150 -0.13(-0.46%)
Dec 12, 2024 28.39 28.46 28.24 28.26 33,443 -0.21(-0.75%)
Dec 11, 2024 28.51 28.51 28.39 28.47 18,315 +0.13(+0.47%)
Dec 10, 2024 28.51 28.55 28.34 28.34 9,695 -0.20(-0.70%)
Dec 09, 2024 28.67 28.85 28.54 28.54 43,425 -0.16(-0.55%)
Dec 06, 2024 28.79 28.93 28.64 28.70 25,607 -0.03(-0.10%)
Dec 05, 2024 28.69 28.90 28.69 28.73 14,659 +0.11(+0.38%)
Dec 04, 2024 28.61 28.72 28.53 28.62 25,392 +0.01(+0.04%)
Dec 03, 2024 28.60 28.76 28.55 28.61 27,296 +0.18(+0.63%)
Dec 02, 2024 28.48 28.52 28.26 28.43 15,033 +0.05(+0.18%)
Nov 29, 2024 28.17 28.41 28.17 28.38 13,427 +0.31(+1.10%)
Nov 27, 2024 27.83 28.24 27.83 28.07 16,965 +0.19(+0.68%)
Nov 26, 2024 28.03 28.08 27.88 27.88 10,744 -0.18(-0.64%)
Nov 25, 2024 28.15 28.26 27.99 28.06 21,742 +0.08(+0.28%)
Nov 22, 2024 27.92 28.16 27.84 27.98 15,855 +0.06(+0.22%)
Nov 21, 2024 27.86 27.94 27.81 27.92 11,381 +0.15(+0.53%)
Nov 20, 2024 27.71 27.87 27.61 27.77 19,112 +0.03(+0.11%)
Nov 19, 2024 27.56 27.94 27.56 27.74 17,609 +0.01(+0.04%)
Nov 18, 2024 27.51 27.93 27.51 27.73 20,583 -0.01(-0.04%)
Nov 15, 2024 27.72 27.82 27.61 27.74 70,511 -0.01(-0.04%)
Nov 14, 2024 27.93 28.01 27.75 27.75 20,088 -0.07(-0.25%)
Nov 13, 2024 27.83 27.86 27.65 27.82 17,438 -0.11(-0.41%)
Nov 12, 2024 27.98 28.16 27.78 27.94 38,607 -0.37(-1.32%)
Nov 11, 2024 28.14 28.41 28.14 28.31 25,134 +0.08(+0.28%)
Nov 08, 2024 28.40 28.40 28.14 28.23 22,596 -0.24(-0.84%)
Nov 07, 2024 28.36 28.59 28.36 28.47 37,493 +0.29(+1.02%)
Nov 06, 2024 28.18 28.26 27.94 28.18 37,866 -0.31(-1.10%)
Nov 05, 2024 28.36 28.57 28.26 28.49 16,490 +0.23(+0.82%)
Nov 04, 2024 28.34 28.43 28.22 28.26 15,462 +0.10(+0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.