Fidelity Enhanced Mid Cap Growth ETF (FEMG)
NYSEARCA: FEMG · Real-Time Price · USD
26.76
-0.34 (-1.25%)
Oct 12, 2026, 4:00 PM EDT - Market closed
FEMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -1.26% | 408 |
| Oct 9, 2026 | 26.98 | 27.10 | 26.96 | 27.10 | 27.10 | 1.72% | 1,344 |
| Oct 8, 2026 | 26.68 | 26.75 | 26.64 | 26.64 | 26.64 | -0.20% | 50,351 |
| Oct 7, 2026 | 26.60 | 26.74 | 26.60 | 26.70 | 26.70 | -1.15% | 8,061 |
| Oct 6, 2026 | 27.01 | 27.05 | 26.97 | 27.01 | 27.01 | 0.74% | 2,340 |
| Oct 5, 2026 | 26.72 | 26.92 | 26.69 | 26.81 | 26.81 | 0.73% | 14,158 |
| Oct 2, 2026 | 26.64 | 26.64 | 26.56 | 26.62 | 26.62 | 1.13% | 1,929 |
| Oct 1, 2026 | 26.04 | 26.35 | 26.00 | 26.32 | 26.32 | 1.49% | 3,476 |
| Sep 30, 2026 | 26.06 | 26.06 | 25.93 | 25.93 | 25.93 | -0.07% | 715 |
| Sep 29, 2026 | 25.99 | 25.99 | 25.95 | 25.95 | 25.95 | 0.22% | 1,414 |
| Sep 28, 2026 | 26.18 | 26.18 | 25.88 | 25.89 | 25.89 | -1.32% | 1,468 |
| Sep 25, 2026 | 26.19 | 26.30 | 26.19 | 26.24 | 26.24 | 0.30% | 1,604 |
| Sep 24, 2026 | 26.03 | 26.16 | 26.03 | 26.16 | 26.16 | 0.42% | 665 |
| Sep 23, 2026 | 25.94 | 26.17 | 25.94 | 26.05 | 26.05 | -0.85% | 5,400 |
| Sep 22, 2026 | 26.35 | 26.35 | 26.27 | 26.27 | 26.27 | 0.19% | 305 |
| Sep 21, 2026 | 26.06 | 26.23 | 26.06 | 26.22 | 26.22 | 1.89% | 277 |
| Sep 18, 2026 | 25.64 | 25.74 | 25.62 | 25.74 | 25.74 | 0.01% | 2,212 |
| Sep 17, 2026 | 25.79 | 25.79 | 25.73 | 25.76 | 25.73 | 1.07% | 1,035 |
| Sep 16, 2026 | 25.66 | 25.67 | 25.37 | 25.49 | 25.46 | - | 1,976 |
| Sep 15, 2026 | 25.53 | 25.55 | 25.43 | 25.49 | 25.46 | -0.99% | 4,149 |
| Sep 14, 2026 | 25.71 | 25.81 | 25.71 | 25.74 | 25.72 | -0.56% | 777 |
| Sep 11, 2026 | 25.87 | 25.93 | 25.87 | 25.89 | 25.86 | 0.95% | 501 |
| Sep 10, 2026 | 25.91 | 25.91 | 25.64 | 25.64 | 25.62 | -1.18% | 1,801 |
| Sep 9, 2026 | 26.07 | 26.07 | 25.95 | 25.95 | 25.93 | -0.52% | 2,071 |
| Sep 8, 2026 | 26.06 | 26.25 | 26.06 | 26.09 | 26.06 | -0.53% | 1,011 |
| Sep 4, 2026 | 26.26 | 26.26 | 26.22 | 26.23 | 26.20 | - | 2,048 |
| Sep 3, 2026 | 26.19 | 26.26 | 26.09 | 26.23 | 26.20 | 1.75% | 1,006 |
| Sep 2, 2026 | 25.79 | 25.79 | 25.73 | 25.78 | 25.75 | -0.20% | 2,075 |
| Sep 1, 2026 | 25.95 | 25.96 | 25.80 | 25.83 | 25.80 | -1.81% | 7,759 |
| Aug 31, 2026 | 26.19 | 26.30 | 26.19 | 26.30 | 26.28 | -0.29% | 748 |
| Aug 28, 2026 | 26.50 | 26.50 | 26.38 | 26.38 | 26.36 | -1.50% | 674 |
| Aug 27, 2026 | 26.81 | 26.81 | 26.78 | 26.78 | 26.76 | 0.69% | 327 |
| Aug 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.57 | 0.36% | 151 |
| Aug 25, 2026 | 26.51 | 26.51 | 26.50 | 26.50 | 26.48 | 0.12% | 334 |
| Aug 24, 2026 | 26.95 | 26.95 | 26.43 | 26.47 | 26.45 | -1.23% | 540 |
| Aug 21, 2026 | 26.61 | 26.80 | 26.61 | 26.80 | 26.78 | 1.00% | 1,050 |
| Aug 20, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.51 | -0.84% | 32 |
| Aug 19, 2026 | 26.67 | 26.90 | 26.64 | 26.76 | 26.74 | -0.39% | 4,543 |
| Aug 18, 2026 | 27.41 | 27.41 | 26.87 | 26.87 | 26.84 | -1.89% | 2,283 |
| Aug 17, 2026 | 27.45 | 27.51 | 27.38 | 27.38 | 27.36 | 0.15% | 3,408 |
| Aug 14, 2026 | 27.37 | 27.37 | 27.32 | 27.34 | 27.32 | 0.16% | 1,776 |
| Aug 13, 2026 | 27.27 | 27.35 | 27.19 | 27.30 | 27.27 | 0.69% | 770 |
| Aug 12, 2026 | 27.19 | 27.19 | 27.11 | 27.11 | 27.09 | 0.60% | 1,060 |
| Aug 11, 2026 | 27.06 | 27.06 | 26.91 | 26.95 | 26.92 | 0.13% | 1,866 |
| Aug 10, 2026 | 26.88 | 26.95 | 26.85 | 26.92 | 26.89 | 0.41% | 2,098 |
| Aug 7, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.78 | 2.69% | 108 |
| Aug 6, 2026 | 26.19 | 26.19 | 26.10 | 26.10 | 26.08 | -0.96% | 913 |
| Aug 5, 2026 | 26.67 | 26.68 | 26.36 | 26.36 | 26.33 | -0.47% | 3,703 |
| Aug 4, 2026 | 26.16 | 26.52 | 26.16 | 26.48 | 26.46 | 2.02% | 1,946 |
| Aug 3, 2026 | 25.52 | 26.00 | 25.52 | 25.96 | 25.93 | 1.94% | 2,770 |