Skip to main content
logo
Fidelity Enhanced Mid Cap Value ETF (FEMV)
NYSEARCA: FEMV · Real-Time Price · USD
27.87
+0.07 (0.25%)
Aug 11, 2026, 4:00 PM EDT - Market closed

FEMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202628.1928.1927.8727.8727.870.23%749
Aug 10, 202627.9027.9027.8027.8027.800.06%4,093
Aug 7, 202627.7927.7927.7927.7927.790.90%11
Aug 6, 202627.7227.7227.5427.5427.54-0.61%2,145
Aug 5, 202627.8227.8227.7127.7127.71-0.17%727
Aug 4, 202627.6027.7627.6027.7627.761.54%233
Aug 3, 202627.2527.3527.2527.3427.340.60%2,709
Jul 31, 202627.2127.2127.1727.1727.170.03%2,396
Jul 30, 202626.9427.1626.9427.1627.16-0.02%237
Jul 29, 202627.4127.4127.1727.1727.17-0.83%841
Jul 28, 202627.3227.4027.3027.4027.401.27%1,223
Jul 27, 202627.0527.0527.0527.0527.050.50%87
Jul 24, 202627.0327.0326.9226.9226.920.94%1,004
Jul 23, 202626.7126.7126.6726.6726.67-0.50%344
Jul 22, 202626.8826.8826.7826.8026.800.16%379
Jul 21, 202626.7226.7826.7226.7626.760.29%3,963
Jul 20, 202626.6826.6826.6826.6826.68-0.40%555
Jul 17, 202626.9326.9326.7926.7926.79-0.35%3,039
Jul 16, 202626.8126.8926.8126.8926.890.66%329
Jul 15, 202626.8326.8326.6526.7126.710.06%1,205
Jul 14, 202626.6626.6926.6626.6926.69-0.10%573
Jul 13, 202626.8126.8126.7026.7226.720.18%3,685
Jul 10, 202626.6826.6826.6726.6726.670.25%124
Jul 9, 202626.5526.7126.5526.6126.610.77%2,611
Jul 8, 202626.3326.4126.3126.4026.40-0.78%1,051
Jul 7, 202626.6326.6326.6126.6126.61-4,877
Jul 6, 202626.6126.6126.6126.6126.610.25%966
Jul 2, 202626.5426.5426.5426.5426.540.27%91
Jul 1, 202626.6026.6026.4726.4726.47-0.18%3,779
Jun 30, 202626.4726.5226.4426.5226.520.03%3,798
Jun 29, 202626.4226.5126.4226.5126.510.56%461
Jun 26, 202626.3626.4226.3526.3626.36-0.59%743
Jun 25, 202626.6426.6426.5226.5226.521.33%1,009
Jun 24, 202626.3526.3526.1626.1826.170.42%1,360
Jun 23, 202626.0126.0726.0126.0726.07-1.00%179
Jun 22, 202626.3326.3326.3326.3326.330.75%151
Jun 18, 202626.1626.1626.1326.1326.130.90%509
Jun 17, 202626.4126.4125.9725.9725.90-1.25%875
Jun 16, 202626.3626.3626.3026.3026.23-0.21%1,890
Jun 15, 202626.4526.4526.3526.3526.280.57%2,714
Jun 12, 202626.1726.3126.1726.2026.131.20%14,997
Jun 11, 202625.6625.8925.6625.8925.821.88%428
Jun 10, 202625.4125.4125.4125.4125.35-1.19%54
Jun 9, 202625.9625.9625.5325.7225.650.42%1,581
Jun 8, 202625.7325.7325.6125.6125.54-0.05%1,121
Jun 5, 202625.6325.6325.6325.6325.56-1.88%78
Jun 4, 202626.1426.1626.1226.1226.050.12%671
Jun 3, 202626.1126.1126.0626.0826.010.07%634
Jun 2, 202626.0726.0726.0726.0726.000.90%233
Jun 1, 202625.7125.8325.7125.8325.770.43%634