FEMG
Fidelity Enhanced Mid Cap Growth ETF
stockNYSEETF
At CloseOct 1, 2026 10:09:05 AM EDT
26.06USD0.000%(+26.06)752
After-hoursOct 2, 2026 4:10:30 PM EDT
26.62USD+2.130%(+0.56)
FEMG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.64 | 26.64 | 26.56 | 26.61 | +1.130% | 1,929 | 0.000% |
| 2026-10-01 | 26.04 | 26.35 | 26.00 | 26.32 | +1.495% | 3,476 | +1.130% |
| 2026-09-30 | 26.06 | 26.06 | 25.93 | 25.93 | -0.071% | 715 | +2.642% |
| 2026-09-29 | 25.99 | 25.99 | 25.95 | 25.95 | +0.224% | 1,415 | +2.569% |
| 2026-09-28 | 26.18 | 26.18 | 25.88 | 25.89 | -1.321% | 1,469 | +2.798% |
| 2026-09-25 | 26.19 | 26.30 | 26.19 | 26.24 | +0.295% | 1,604 | +1.440% |
| 2026-09-24 | 26.03 | 26.16 | 26.03 | 26.16 | +0.421% | 666 | +1.740% |
| 2026-09-23 | 25.94 | 26.17 | 25.94 | 26.05 | -0.847% | 5,400 | +2.169% |
| 2026-09-22 | 26.35 | 26.35 | 26.27 | 26.27 | +0.187% | 306 | +1.303% |
| 2026-09-21 | 26.06 | 26.23 | 26.06 | 26.22 | +1.888% | 277 | +1.493% |
| 2026-09-18 | 25.64 | 25.74 | 25.62 | 25.74 | -0.079% | 2,212 | +3.409% |
| 2026-09-17 | 25.79 | 25.79 | 25.73 | 25.76 | +1.072% | 1,036 | +3.328% |
| 2026-09-16 | 25.66 | 25.67 | 25.37 | 25.48 | -0.001% | 1,977 | +4.436% |
| 2026-09-15 | 25.53 | 25.55 | 25.43 | 25.48 | -0.994% | 4,149 | +4.435% |
| 2026-09-14 | 25.71 | 25.81 | 25.71 | 25.74 | -0.558% | 777 | +3.397% |
| 2026-09-11 | 25.87 | 25.93 | 25.87 | 25.89 | +0.949% | 501 | +2.819% |
| 2026-09-10 | 25.91 | 25.91 | 25.64 | 25.64 | -1.183% | 1,802 | +3.795% |
| 2026-09-09 | 26.07 | 26.07 | 25.95 | 25.95 | -0.525% | 2,071 | +2.567% |
| 2026-09-08 | 26.05 | 26.25 | 26.05 | 26.09 | -0.531% | 1,012 | +2.029% |
| 2026-09-04 | 26.26 | 26.26 | 26.22 | 26.23 | 0.000% | 2,049 | +1.487% |
| 2026-09-03 | 26.19 | 26.26 | 26.09 | 26.23 | +1.746% | 1,007 | +1.487% |
| 2026-09-02 | 25.79 | 25.79 | 25.73 | 25.77 | -0.201% | 2,076 | +3.259% |
| 2026-09-01 | 25.95 | 25.96 | 25.80 | 25.83 | -1.806% | 7,760 | +3.052% |
| 2026-08-31 | 26.19 | 26.30 | 26.18 | 26.30 | -0.291% | 748 | +1.191% |
| 2026-08-28 | 26.50 | 26.50 | 26.38 | 26.38 | -1.499% | 675 | +0.896% |
| 2026-08-27 | 26.81 | 26.81 | 26.78 | 26.78 | +0.692% | 327 | -0.617% |
| 2026-08-26 | 26.60 | 26.60 | 26.60 | 26.60 | +0.357% | 152 | +0.071% |
| 2026-08-25 | 26.51 | 26.51 | 26.50 | 26.50 | +0.123% | 334 | +0.428% |
| 2026-08-24 | 26.95 | 26.95 | 26.43 | 26.47 | -1.233% | 540 | +0.552% |
| 2026-08-21 | 26.61 | 26.80 | 26.61 | 26.80 | +0.997% | 1,051 | -0.688% |
| 2026-08-20 | 26.53 | 26.53 | 26.53 | 26.53 | -0.843% | 32 | +0.302% |
| 2026-08-19 | 26.66 | 26.90 | 26.64 | 26.76 | -0.391% | 4,544 | -0.544% |
| 2026-08-18 | 27.41 | 27.41 | 26.87 | 26.87 | -1.885% | 2,284 | -0.932% |
| 2026-08-17 | 27.45 | 27.51 | 27.38 | 27.38 | +0.147% | 3,408 | -2.800% |
| 2026-08-14 | 27.37 | 27.37 | 27.32 | 27.34 | +0.156% | 1,777 | -2.657% |
| 2026-08-13 | 27.27 | 27.35 | 27.19 | 27.30 | +0.694% | 771 | -2.506% |
| 2026-08-12 | 27.19 | 27.19 | 27.11 | 27.11 | +0.602% | 1,060 | -1.829% |
| 2026-08-11 | 27.06 | 27.06 | 26.91 | 26.95 | +0.127% | 1,867 | -1.239% |
| 2026-08-10 | 26.88 | 26.95 | 26.84 | 26.91 | +0.408% | 2,099 | -1.113% |
| 2026-08-07 | 26.81 | 26.81 | 26.81 | 26.81 | +2.691% | 108 | -0.710% |
| 2026-08-06 | 26.19 | 26.19 | 26.10 | 26.10 | -0.958% | 913 | +1.962% |
| 2026-08-05 | 26.67 | 26.68 | 26.36 | 26.36 | -0.471% | 3,703 | +0.986% |
| 2026-08-04 | 26.16 | 26.52 | 26.16 | 26.48 | +2.020% | 1,946 | +0.510% |
| 2026-08-03 | 25.52 | 26.00 | 25.52 | 25.96 | +1.939% | 2,770 | +2.540% |
| 2026-07-31 | 26.02 | 26.02 | 25.23 | 25.46 | -0.283% | 3,698 | +4.527% |
| 2026-07-30 | 25.53 | 25.53 | 25.53 | 25.53 | +2.060% | 155 | +4.232% |
| 2026-07-29 | 25.02 | 25.02 | 25.02 | 25.02 | -1.344% | 152 | +6.379% |
| 2026-07-28 | 25.34 | 25.37 | 25.30 | 25.36 | -0.492% | 2,653 | +4.949% |
| 2026-07-27 | 25.52 | 25.52 | 25.22 | 25.49 | +0.608% | 1,475 | +4.432% |
| 2026-07-24 | 25.47 | 25.55 | 25.33 | 25.33 | -1.061% | 1,586 | +5.068% |
| 2026-07-23 | 25.78 | 25.78 | 25.51 | 25.60 | -0.484% | 3,041 | +3.953% |
| 2026-07-22 | 25.82 | 25.85 | 25.73 | 25.73 | -0.552% | 654 | +3.450% |
| 2026-07-21 | 25.74 | 25.87 | 25.74 | 25.87 | +1.309% | 1,087 | +2.879% |
| 2026-07-20 | 25.68 | 25.68 | 25.54 | 25.54 | +0.059% | 875 | +4.225% |
| 2026-07-17 | 25.19 | 25.54 | 25.19 | 25.52 | -0.531% | 1,603 | +4.287% |
| 2026-07-16 | 25.58 | 25.66 | 25.58 | 25.66 | -1.327% | 394 | +3.733% |
| 2026-07-15 | 26.05 | 26.05 | 25.85 | 26.00 | -0.727% | 1,620 | +2.356% |
| 2026-07-14 | 26.34 | 26.34 | 26.19 | 26.19 | +0.793% | 708 | +1.612% |
| 2026-07-13 | 26.01 | 26.01 | 25.95 | 25.99 | -0.977% | 323 | +2.417% |
| 2026-07-10 | 26.39 | 26.39 | 26.24 | 26.24 | -0.786% | 3,525 | +1.417% |
| 2026-07-09 | 26.57 | 26.62 | 26.45 | 26.45 | +1.603% | 3,995 | +0.620% |
| 2026-07-08 | 25.79 | 26.03 | 25.74 | 26.03 | -0.317% | 3,415 | +2.232% |
| 2026-07-07 | 26.39 | 26.39 | 26.09 | 26.12 | -1.204% | 873 | +1.908% |
| 2026-07-06 | 26.53 | 26.53 | 26.43 | 26.43 | +1.049% | 2,663 | +0.681% |
| 2026-07-02 | 26.40 | 26.40 | 25.99 | 26.16 | -1.375% | 931 | +1.737% |
| 2026-07-01 | 26.50 | 26.71 | 26.50 | 26.53 | -0.854% | 1,335 | +0.338% |
| 2026-06-30 | 26.54 | 26.75 | 26.54 | 26.75 | +1.003% | 2,509 | -0.518% |
| 2026-06-29 | 26.13 | 26.49 | 26.13 | 26.49 | +2.251% | 250 | +0.479% |
| 2026-06-26 | 25.80 | 26.00 | 25.80 | 25.91 | +0.289% | 5,244 | +2.741% |
| 2026-06-25 | 26.10 | 26.10 | 25.83 | 25.83 | -0.396% | 2,353 | +3.038% |
| 2026-06-24 | 26.05 | 26.05 | 25.93 | 25.93 | +0.816% | 887 | +2.629% |
| 2026-06-23 | 25.86 | 25.95 | 25.72 | 25.72 | -1.444% | 390 | +3.467% |
| 2026-06-22 | 26.07 | 26.10 | 26.02 | 26.10 | +0.015% | 1,211 | +1.973% |
| 2026-06-18 | 26.16 | 26.16 | 26.06 | 26.10 | +0.970% | 2,332 | +1.989% |
| 2026-06-17 | 26.32 | 26.32 | 25.85 | 25.85 | -1.136% | 5,807 | +2.978% |
| 2026-06-16 | 26.27 | 26.30 | 26.14 | 26.14 | -0.585% | 406 | +1.808% |
| 2026-06-15 | 26.35 | 26.41 | 26.30 | 26.30 | +1.605% | 6,859 | +1.212% |
| 2026-06-12 | 25.86 | 25.92 | 25.74 | 25.88 | +0.105% | 8,862 | +2.837% |
| 2026-06-11 | 25.85 | 25.85 | 25.85 | 25.85 | +2.483% | 398 | +2.945% |
| 2026-06-10 | 25.44 | 25.44 | 25.23 | 25.23 | -1.848% | 690 | +5.500% |
| 2026-06-09 | 26.03 | 26.03 | 25.20 | 25.70 | +0.349% | 2,767 | +3.550% |
| 2026-06-08 | 25.64 | 25.64 | 25.61 | 25.61 | -0.126% | 261 | +3.912% |
| 2026-06-05 | 26.07 | 26.07 | 25.61 | 25.65 | -2.803% | 907 | +3.781% |
| 2026-06-04 | 26.29 | 26.39 | 26.29 | 26.38 | +0.914% | 8,070 | +0.872% |
| 2026-06-03 | 26.19 | 26.19 | 26.14 | 26.15 | -0.844% | 2,479 | +1.794% |
| 2026-06-02 | 26.25 | 26.37 | 26.25 | 26.37 | -0.343% | 1,650 | +0.935% |
| 2026-06-01 | 26.20 | 26.46 | 26.20 | 26.46 | +0.875% | 1,541 | +0.589% |
| 2026-05-29 | 26.15 | 26.23 | 26.02 | 26.23 | +0.626% | 770 | +1.469% |
| 2026-05-28 | 25.73 | 26.09 | 25.73 | 26.07 | +1.097% | 1,827 | +2.105% |
| 2026-05-27 | 26.17 | 26.17 | 25.78 | 25.78 | -0.212% | 443 | +3.225% |
| 2026-05-26 | 25.89 | 25.89 | 25.84 | 25.84 | +0.843% | 1,301 | +3.006% |
| 2026-05-22 | 25.51 | 25.62 | 25.51 | 25.62 | +1.267% | 447 | +3.875% |
| 2026-05-21 | 25.09 | 25.30 | 25.09 | 25.30 | +0.329% | 601 | +5.191% |
| 2026-05-20 | 25.10 | 25.23 | 25.10 | 25.22 | +1.473% | 765 | +5.537% |
| 2026-05-19 | 24.93 | 24.93 | 24.85 | 24.85 | -0.776% | 396 | +7.092% |
| 2026-05-18 | 24.84 | 25.05 | 24.84 | 25.05 | -0.039% | 922 | +6.261% |
| 2026-05-15 | 25.07 | 25.14 | 25.02 | 25.06 | -1.171% | 3,331 | +6.220% |
| 2026-05-14 | 25.29 | 25.35 | 25.29 | 25.35 | +0.579% | 1,207 | +4.976% |
| 2026-05-13 | 25.05 | 25.21 | 25.00 | 25.21 | -0.157% | 637 | +5.583% |
| 2026-05-12 | 25.22 | 25.28 | 25.20 | 25.25 | -0.489% | 3,618 | +5.418% |
| 2026-05-11 | 25.35 | 25.40 | 25.35 | 25.37 | +0.299% | 2,040 | +4.902% |
| 2026-05-08 | 25.33 | 25.34 | 25.30 | 25.30 | -1.065% | 2,994 | +5.216% |
| 2026-05-07 | 25.81 | 25.81 | 25.46 | 25.57 | -0.504% | 1,995 | +4.096% |
| 2026-05-06 | 25.53 | 25.70 | 25.53 | 25.70 | +1.149% | 10,503 | +3.571% |
| 2026-05-05 | 25.45 | 25.46 | 25.41 | 25.41 | +0.804% | 1,381 | +4.761% |
| 2026-05-04 | 25.39 | 25.39 | 25.17 | 25.20 | +0.210% | 1,125 | +5.604% |
| 2026-05-01 | 25.21 | 25.21 | 25.07 | 25.15 | +0.264% | 4,146 | +5.825% |
| 2026-04-30 | 25.02 | 25.08 | 25.02 | 25.08 | 0.000% | 199,735 | +6.104% |