Fidelity Enhanced Mid Cap Growth ETF (FEMG)
NYSEARCA: FEMG · Real-Time Price · USD
25.94
-0.36 (-1.38%)
Sep 1, 2026, 11:02 AM EDT - Market open
FEMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 26.19 | 26.30 | 26.19 | 26.30 | 26.30 | -0.29% | 748 |
| Aug 28, 2026 | 26.50 | 26.50 | 26.38 | 26.38 | 26.38 | -1.50% | 674 |
| Aug 27, 2026 | 26.81 | 26.81 | 26.78 | 26.78 | 26.78 | 0.69% | 327 |
| Aug 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.36% | 151 |
| Aug 25, 2026 | 26.51 | 26.51 | 26.50 | 26.50 | 26.50 | 0.12% | 334 |
| Aug 24, 2026 | 26.95 | 26.95 | 26.43 | 26.47 | 26.47 | -1.23% | 540 |
| Aug 21, 2026 | 26.61 | 26.80 | 26.61 | 26.80 | 26.80 | 1.00% | 1,050 |
| Aug 20, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.53 | -0.84% | 32 |
| Aug 19, 2026 | 26.67 | 26.90 | 26.64 | 26.76 | 26.76 | -0.39% | 4,543 |
| Aug 18, 2026 | 27.41 | 27.41 | 26.87 | 26.87 | 26.87 | -1.89% | 2,278 |
| Aug 17, 2026 | 27.45 | 27.51 | 27.38 | 27.38 | 27.38 | 0.15% | 3,408 |
| Aug 14, 2026 | 27.37 | 27.37 | 27.32 | 27.34 | 27.34 | 0.16% | 1,776 |
| Aug 13, 2026 | 27.27 | 27.35 | 27.19 | 27.30 | 27.30 | 0.69% | 770 |
| Aug 12, 2026 | 27.19 | 27.19 | 27.11 | 27.11 | 27.11 | 0.60% | 1,060 |
| Aug 11, 2026 | 27.06 | 27.06 | 26.91 | 26.95 | 26.95 | 0.13% | 1,866 |
| Aug 10, 2026 | 26.88 | 26.95 | 26.85 | 26.92 | 26.91 | 0.41% | 2,098 |
| Aug 7, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 2.69% | 108 |
| Aug 6, 2026 | 26.19 | 26.19 | 26.10 | 26.10 | 26.10 | -0.96% | 913 |
| Aug 5, 2026 | 26.67 | 26.68 | 26.36 | 26.36 | 26.36 | -0.47% | 3,703 |
| Aug 4, 2026 | 26.16 | 26.52 | 26.16 | 26.48 | 26.48 | 2.02% | 1,946 |
| Aug 3, 2026 | 25.52 | 26.00 | 25.52 | 25.96 | 25.96 | 1.94% | 2,770 |
| Jul 31, 2026 | 26.02 | 26.02 | 25.23 | 25.46 | 25.46 | -0.28% | 3,698 |
| Jul 30, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.53 | 2.06% | 155 |
| Jul 29, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -1.34% | 151 |
| Jul 28, 2026 | 25.34 | 25.37 | 25.30 | 25.36 | 25.36 | -0.49% | 2,652 |
| Jul 27, 2026 | 25.52 | 25.52 | 25.22 | 25.49 | 25.49 | 0.61% | 1,475 |
| Jul 24, 2026 | 25.47 | 25.56 | 25.33 | 25.33 | 25.33 | -1.06% | 1,585 |
| Jul 23, 2026 | 25.78 | 25.78 | 25.51 | 25.60 | 25.60 | -0.48% | 3,040 |
| Jul 22, 2026 | 25.82 | 25.85 | 25.73 | 25.73 | 25.73 | -0.55% | 654 |
| Jul 21, 2026 | 25.74 | 25.87 | 25.74 | 25.87 | 25.87 | 1.31% | 1,086 |
| Jul 20, 2026 | 25.68 | 25.68 | 25.54 | 25.54 | 25.54 | 0.06% | 875 |
| Jul 17, 2026 | 25.19 | 25.54 | 25.19 | 25.52 | 25.52 | -0.53% | 1,603 |
| Jul 16, 2026 | 25.58 | 25.66 | 25.58 | 25.66 | 25.66 | -1.33% | 393 |
| Jul 15, 2026 | 26.06 | 26.06 | 25.85 | 26.00 | 26.00 | -0.73% | 1,620 |
| Jul 14, 2026 | 26.34 | 26.34 | 26.19 | 26.19 | 26.19 | 0.79% | 707 |
| Jul 13, 2026 | 26.01 | 26.01 | 25.96 | 25.99 | 25.99 | -0.98% | 323 |
| Jul 10, 2026 | 26.39 | 26.39 | 26.24 | 26.24 | 26.24 | -0.79% | 3,525 |
| Jul 9, 2026 | 26.57 | 26.62 | 26.45 | 26.45 | 26.45 | 1.60% | 3,994 |
| Jul 8, 2026 | 25.79 | 26.03 | 25.74 | 26.03 | 26.03 | -0.32% | 3,415 |
| Jul 7, 2026 | 26.39 | 26.39 | 26.09 | 26.12 | 26.12 | -1.20% | 873 |
| Jul 6, 2026 | 26.53 | 26.53 | 26.44 | 26.44 | 26.43 | 1.05% | 2,663 |
| Jul 2, 2026 | 26.40 | 26.40 | 25.99 | 26.16 | 26.16 | -1.38% | 931 |
| Jul 1, 2026 | 26.50 | 26.71 | 26.50 | 26.53 | 26.53 | -0.85% | 1,335 |
| Jun 30, 2026 | 26.54 | 26.75 | 26.54 | 26.75 | 26.75 | 1.00% | 2,508 |
| Jun 29, 2026 | 26.13 | 26.49 | 26.13 | 26.49 | 26.49 | 2.25% | 250 |
| Jun 26, 2026 | 25.80 | 26.00 | 25.80 | 25.91 | 25.91 | 0.29% | 5,244 |
| Jun 25, 2026 | 26.10 | 26.10 | 25.83 | 25.83 | 25.83 | -0.40% | 2,352 |
| Jun 24, 2026 | 26.05 | 26.05 | 25.93 | 25.93 | 25.93 | 0.82% | 887 |
| Jun 23, 2026 | 25.86 | 25.95 | 25.72 | 25.72 | 25.72 | -1.44% | 389 |
| Jun 22, 2026 | 26.07 | 26.10 | 26.02 | 26.10 | 26.10 | 0.02% | 1,211 |