FEMV
Fidelity Enhanced Mid Cap Value ETF
stockNYSEETF
Market OpenSep 30, 2026 11:13:28 AM EDT
26.45USD0.000%(0.00)502
FEMV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.63 | 26.63 | 26.59 | 26.59 | +0.650% | 741 | 0.000% |
| 2026-10-01 | 26.36 | 26.42 | 26.36 | 26.42 | +0.541% | 291 | +0.650% |
| 2026-09-30 | 26.14 | 26.45 | 26.14 | 26.28 | -0.303% | 1,518 | +1.194% |
| 2026-09-29 | 26.30 | 26.36 | 26.26 | 26.36 | -0.229% | 1,208 | +0.887% |
| 2026-09-28 | 26.52 | 26.52 | 26.42 | 26.42 | -0.770% | 691 | +0.656% |
| 2026-09-25 | 26.58 | 26.63 | 26.54 | 26.63 | +0.182% | 2,805 | -0.119% |
| 2026-09-24 | 26.58 | 26.58 | 26.58 | 26.58 | -0.272% | 57 | +0.062% |
| 2026-09-23 | 26.77 | 26.80 | 26.65 | 26.65 | -0.658% | 1,149 | -0.210% |
| 2026-09-22 | 26.80 | 26.86 | 26.79 | 26.83 | -0.001% | 5,894 | -0.866% |
| 2026-09-21 | 26.82 | 26.85 | 26.82 | 26.83 | +0.191% | 338 | -0.867% |
| 2026-09-18 | 26.75 | 26.77 | 26.75 | 26.77 | -1.041% | 652 | -0.678% |
| 2026-09-17 | 27.08 | 27.08 | 27.06 | 27.06 | +0.709% | 730 | -1.712% |
| 2026-09-16 | 27.09 | 27.09 | 26.87 | 26.87 | -0.618% | 252 | -1.015% |
| 2026-09-15 | 27.04 | 27.04 | 27.01 | 27.03 | -0.281% | 3,215 | -1.626% |
| 2026-09-14 | 27.12 | 27.16 | 27.11 | 27.11 | -0.410% | 3,171 | -1.902% |
| 2026-09-11 | 27.22 | 27.24 | 27.22 | 27.22 | +0.927% | 1,864 | -2.304% |
| 2026-09-10 | 27.09 | 27.09 | 26.97 | 26.97 | -0.766% | 748 | -1.399% |
| 2026-09-09 | 27.30 | 27.30 | 27.18 | 27.18 | -0.912% | 3,127 | -2.154% |
| 2026-09-08 | 27.52 | 27.53 | 27.43 | 27.43 | -0.995% | 559 | -3.047% |
| 2026-09-04 | 27.75 | 27.75 | 27.70 | 27.70 | -0.344% | 1,583 | -4.012% |
| 2026-09-03 | 27.80 | 27.80 | 27.80 | 27.80 | +0.687% | 137 | -4.342% |
| 2026-09-02 | 27.57 | 27.64 | 27.57 | 27.61 | +0.919% | 1,004 | -3.684% |
| 2026-09-01 | 27.49 | 27.52 | 27.34 | 27.36 | -0.664% | 5,865 | -2.800% |
| 2026-08-31 | 27.66 | 27.66 | 27.52 | 27.54 | -0.462% | 1,852 | -3.445% |
| 2026-08-28 | 27.71 | 27.71 | 27.67 | 27.67 | -0.599% | 720 | -3.890% |
| 2026-08-27 | 27.84 | 27.84 | 27.83 | 27.84 | -0.334% | 433 | -4.466% |
| 2026-08-26 | 27.83 | 27.93 | 27.83 | 27.93 | +0.288% | 404 | -4.786% |
| 2026-08-25 | 27.81 | 27.85 | 27.80 | 27.85 | -0.065% | 1,323 | -4.512% |
| 2026-08-24 | 27.82 | 27.87 | 27.80 | 27.87 | +0.027% | 1,481 | -4.574% |
| 2026-08-21 | 27.86 | 27.86 | 27.86 | 27.86 | +0.624% | 263 | -4.548% |
| 2026-08-20 | 27.84 | 27.84 | 27.69 | 27.69 | -0.513% | 3,126 | -3.953% |
| 2026-08-19 | 27.97 | 27.97 | 27.83 | 27.83 | +0.246% | 325 | -4.446% |
| 2026-08-18 | 27.85 | 27.93 | 27.76 | 27.76 | -0.759% | 7,339 | -4.211% |
| 2026-08-17 | 28.04 | 28.04 | 27.98 | 27.98 | -0.590% | 1,628 | -4.938% |
| 2026-08-14 | 28.14 | 28.16 | 28.14 | 28.14 | +0.161% | 1,446 | -5.499% |
| 2026-08-13 | 28.02 | 28.10 | 27.94 | 28.10 | +0.783% | 998 | -5.346% |
| 2026-08-12 | 28.00 | 28.00 | 27.76 | 27.88 | +0.029% | 1,701 | -4.605% |
| 2026-08-11 | 28.19 | 28.19 | 27.87 | 27.87 | +0.235% | 750 | -4.577% |
| 2026-08-10 | 27.90 | 27.90 | 27.80 | 27.80 | +0.059% | 4,094 | -4.353% |
| 2026-08-07 | 27.79 | 27.79 | 27.79 | 27.79 | +0.903% | 11 | -4.297% |
| 2026-08-06 | 27.72 | 27.72 | 27.54 | 27.54 | -0.611% | 2,145 | -3.432% |
| 2026-08-05 | 27.82 | 27.82 | 27.71 | 27.71 | -0.172% | 728 | -4.022% |
| 2026-08-04 | 27.60 | 27.76 | 27.60 | 27.76 | +1.537% | 234 | -4.187% |
| 2026-08-03 | 27.25 | 27.35 | 27.25 | 27.34 | +0.601% | 2,709 | -2.715% |
| 2026-07-31 | 27.21 | 27.21 | 27.17 | 27.17 | +0.031% | 2,396 | -2.130% |
| 2026-07-30 | 26.94 | 27.16 | 26.94 | 27.16 | -0.022% | 237 | -2.100% |
| 2026-07-29 | 27.41 | 27.41 | 27.17 | 27.17 | -0.825% | 841 | -2.122% |
| 2026-07-28 | 27.32 | 27.40 | 27.30 | 27.40 | +1.265% | 1,224 | -2.930% |
| 2026-07-27 | 27.05 | 27.05 | 27.05 | 27.05 | +0.499% | 88 | -1.701% |
| 2026-07-24 | 27.02 | 27.02 | 26.92 | 26.92 | +0.941% | 1,004 | -1.211% |
| 2026-07-23 | 26.71 | 26.71 | 26.67 | 26.67 | -0.496% | 344 | -0.281% |
| 2026-07-22 | 26.88 | 26.88 | 26.77 | 26.80 | +0.160% | 380 | -0.776% |
| 2026-07-21 | 26.72 | 26.78 | 26.72 | 26.76 | +0.287% | 3,963 | -0.617% |
| 2026-07-20 | 26.68 | 26.68 | 26.68 | 26.68 | -0.405% | 555 | -0.332% |
| 2026-07-17 | 26.93 | 26.93 | 26.79 | 26.79 | -0.353% | 3,039 | -0.736% |
| 2026-07-16 | 26.81 | 26.89 | 26.81 | 26.89 | +0.657% | 329 | -1.086% |
| 2026-07-15 | 26.83 | 26.83 | 26.65 | 26.71 | +0.059% | 1,206 | -0.436% |
| 2026-07-14 | 26.66 | 26.69 | 26.66 | 26.69 | -0.097% | 573 | -0.377% |
| 2026-07-13 | 26.81 | 26.81 | 26.70 | 26.72 | +0.180% | 3,685 | -0.473% |
| 2026-07-10 | 26.68 | 26.68 | 26.67 | 26.67 | +0.248% | 124 | -0.294% |
| 2026-07-09 | 26.55 | 26.71 | 26.55 | 26.61 | +0.774% | 2,611 | -0.047% |
| 2026-07-08 | 26.33 | 26.41 | 26.31 | 26.40 | -0.782% | 1,051 | +0.727% |
| 2026-07-07 | 26.63 | 26.63 | 26.61 | 26.61 | +0.002% | 4,877 | -0.061% |
| 2026-07-06 | 26.61 | 26.61 | 26.61 | 26.61 | +0.252% | 966 | -0.059% |
| 2026-07-02 | 26.54 | 26.54 | 26.54 | 26.54 | +0.271% | 91 | +0.193% |
| 2026-07-01 | 26.60 | 26.60 | 26.47 | 26.47 | -0.181% | 3,759 | +0.465% |
| 2026-06-30 | 26.47 | 26.52 | 26.44 | 26.52 | +0.027% | 3,799 | +0.283% |
| 2026-06-29 | 26.42 | 26.51 | 26.42 | 26.51 | +0.557% | 462 | +0.310% |
| 2026-06-26 | 26.36 | 26.42 | 26.35 | 26.36 | -0.595% | 743 | +0.869% |
| 2026-06-25 | 26.64 | 26.64 | 26.52 | 26.52 | +1.327% | 1,010 | +0.269% |
| 2026-06-24 | 26.35 | 26.35 | 26.16 | 26.17 | +0.418% | 1,360 | +1.600% |
| 2026-06-23 | 26.01 | 26.07 | 26.01 | 26.07 | -1.003% | 180 | +2.024% |
| 2026-06-22 | 26.33 | 26.33 | 26.33 | 26.33 | +0.754% | 151 | +1.001% |
| 2026-06-18 | 26.16 | 26.16 | 26.13 | 26.13 | +0.636% | 509 | +1.762% |
| 2026-06-17 | 26.41 | 26.41 | 25.97 | 25.97 | -1.247% | 875 | +2.409% |
| 2026-06-16 | 26.36 | 26.36 | 26.30 | 26.30 | -0.214% | 1,890 | +1.132% |
| 2026-06-15 | 26.45 | 26.45 | 26.35 | 26.35 | +0.574% | 2,714 | +0.915% |
| 2026-06-12 | 26.17 | 26.31 | 26.17 | 26.20 | +1.196% | 14,998 | +1.495% |
| 2026-06-11 | 25.66 | 25.89 | 25.66 | 25.89 | +1.884% | 428 | +2.709% |
| 2026-06-10 | 25.41 | 25.41 | 25.41 | 25.41 | -1.186% | 54 | +4.643% |
| 2026-06-09 | 25.96 | 25.96 | 25.53 | 25.72 | +0.416% | 1,581 | +3.403% |
| 2026-06-08 | 25.73 | 25.73 | 25.61 | 25.61 | -0.052% | 1,121 | +3.833% |
| 2026-06-05 | 25.63 | 25.63 | 25.63 | 25.63 | -1.879% | 78 | +3.779% |
| 2026-06-04 | 26.14 | 26.16 | 26.12 | 26.12 | +0.122% | 671 | +1.829% |
| 2026-06-03 | 26.11 | 26.11 | 26.06 | 26.08 | +0.071% | 634 | +1.953% |
| 2026-06-02 | 26.07 | 26.07 | 26.07 | 26.07 | +0.898% | 233 | +2.025% |
| 2026-06-01 | 25.71 | 25.83 | 25.71 | 25.83 | +0.427% | 634 | +2.941% |
| 2026-05-29 | 25.72 | 25.72 | 25.72 | 25.72 | -0.049% | 195 | +3.381% |
| 2026-05-28 | 25.64 | 25.83 | 25.63 | 25.74 | +0.279% | 694 | +3.330% |
| 2026-05-27 | 25.77 | 25.77 | 25.66 | 25.66 | -0.551% | 407 | +3.618% |
| 2026-05-26 | 25.84 | 25.84 | 25.81 | 25.81 | +0.918% | 273 | +3.047% |
| 2026-05-22 | 25.57 | 25.57 | 25.57 | 25.57 | +0.953% | 1,119 | +3.993% |
| 2026-05-21 | 25.19 | 25.33 | 25.19 | 25.33 | +0.412% | 1,309 | +4.984% |
| 2026-05-20 | 25.22 | 25.23 | 25.17 | 25.23 | +1.033% | 700 | +5.417% |
| 2026-05-19 | 24.91 | 24.98 | 24.91 | 24.97 | -0.471% | 949 | +6.506% |
| 2026-05-18 | 24.84 | 25.12 | 24.84 | 25.09 | +0.103% | 1,410 | +6.005% |
| 2026-05-15 | 25.17 | 25.17 | 25.04 | 25.06 | -1.189% | 2,975 | +6.113% |
| 2026-05-14 | 25.36 | 25.36 | 25.33 | 25.36 | +0.244% | 2,319 | +4.852% |
| 2026-05-13 | 25.33 | 25.33 | 25.18 | 25.30 | -0.159% | 824 | +5.107% |
| 2026-05-12 | 25.21 | 25.34 | 25.15 | 25.34 | -0.269% | 1,917 | +4.940% |
| 2026-05-11 | 25.45 | 25.47 | 25.41 | 25.41 | +0.376% | 1,508 | +4.658% |
| 2026-05-08 | 25.28 | 25.31 | 25.28 | 25.31 | +0.682% | 956 | +5.051% |
| 2026-05-07 | 25.36 | 25.36 | 25.14 | 25.14 | -1.282% | 385 | +5.768% |
| 2026-05-06 | 25.50 | 25.50 | 25.47 | 25.47 | +0.572% | 10,370 | +4.411% |
| 2026-05-05 | 25.25 | 25.34 | 25.25 | 25.32 | +1.259% | 1,335 | +5.009% |
| 2026-05-04 | 25.19 | 25.21 | 25.01 | 25.01 | -0.365% | 1,262 | +6.331% |
| 2026-05-01 | 25.18 | 25.18 | 25.07 | 25.10 | +0.098% | 2,608 | +5.943% |
| 2026-04-30 | 25.00 | 25.08 | 25.00 | 25.08 | 0.000% | 199,634 | +6.047% |