Fidelity Enhanced International ETF (FENI)
NYSEARCA: FENI · Real-Time Price · USD
27.45
+0.04 (0.14%)
At close: Dec 20, 2024, 4:00 PM
27.52
+0.07 (0.26%)
After-hours: Dec 20, 2024, 8:00 PM EST
FENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 27.14 | 27.59 | 27.08 | 27.52 | 27.52 | -0.18% | 212,722 |
| Dec 19, 2024 | 27.76 | 27.78 | 27.57 | 27.57 | 27.41 | -0.33% | 191,168 |
| Dec 18, 2024 | 28.32 | 28.38 | 27.66 | 27.66 | 27.50 | -2.40% | 257,735 |
| Dec 17, 2024 | 28.33 | 28.46 | 28.24 | 28.34 | 28.18 | -0.39% | 533,180 |
| Dec 16, 2024 | 28.40 | 28.53 | 28.40 | 28.45 | 28.29 | -0.32% | 213,255 |
| Dec 13, 2024 | 28.62 | 28.64 | 28.46 | 28.54 | 28.38 | -0.24% | 140,641 |
| Dec 12, 2024 | 28.67 | 28.80 | 28.60 | 28.61 | 28.45 | -0.83% | 121,522 |
| Dec 11, 2024 | 28.79 | 28.87 | 28.71 | 28.85 | 28.68 | 0.59% | 133,020 |
| Dec 10, 2024 | 28.87 | 28.87 | 28.65 | 28.68 | 28.52 | -0.69% | 142,442 |
| Dec 9, 2024 | 28.99 | 29.08 | 28.87 | 28.88 | 28.71 | -0.22% | 213,960 |
| Dec 6, 2024 | 29.01 | 29.03 | 28.89 | 28.95 | 28.78 | -0.12% | 105,148 |
| Dec 5, 2024 | 28.94 | 29.01 | 28.90 | 28.98 | 28.81 | 0.59% | 148,729 |
| Dec 4, 2024 | 28.75 | 28.85 | 28.74 | 28.81 | 28.65 | 0.21% | 70,431 |
| Dec 3, 2024 | 28.74 | 28.80 | 28.66 | 28.75 | 28.59 | 0.63% | 128,383 |
| Dec 2, 2024 | 28.45 | 28.61 | 28.35 | 28.57 | 28.41 | 0.49% | 117,010 |
| Nov 29, 2024 | 28.18 | 28.47 | 28.18 | 28.43 | 28.27 | 1.10% | 306,617 |
| Nov 27, 2024 | 28.05 | 28.16 | 28.05 | 28.12 | 27.96 | 0.46% | 180,627 |
| Nov 26, 2024 | 28.07 | 28.07 | 27.87 | 27.99 | 27.83 | -0.39% | 170,840 |
| Nov 25, 2024 | 28.23 | 28.24 | 28.04 | 28.10 | 27.94 | 0.43% | 362,242 |
| Nov 22, 2024 | 27.94 | 28.05 | 27.89 | 27.98 | 27.82 | 0.07% | 223,139 |
| Nov 21, 2024 | 27.89 | 28.01 | 27.75 | 27.96 | 27.80 | 0.04% | 173,102 |
| Nov 20, 2024 | 27.90 | 27.99 | 27.72 | 27.95 | 27.79 | -0.07% | 440,702 |
| Nov 19, 2024 | 27.81 | 28.01 | 27.72 | 27.97 | 27.81 | - | 163,336 |
| Nov 18, 2024 | 27.82 | 28.06 | 27.72 | 27.97 | 27.81 | 0.50% | 85,062 |
| Nov 15, 2024 | 27.80 | 27.86 | 27.72 | 27.83 | 27.67 | -0.46% | 130,235 |
| Nov 14, 2024 | 28.15 | 28.77 | 27.92 | 27.96 | 27.80 | -0.04% | 175,664 |
| Nov 13, 2024 | 28.04 | 28.04 | 27.80 | 27.97 | 27.81 | -0.85% | 179,013 |
| Nov 12, 2024 | 28.44 | 28.44 | 28.00 | 28.21 | 28.05 | -1.67% | 132,894 |
| Nov 11, 2024 | 28.72 | 28.74 | 28.60 | 28.69 | 28.53 | 0.46% | 136,498 |
| Nov 8, 2024 | 28.65 | 28.68 | 28.42 | 28.56 | 28.40 | -1.42% | 126,931 |
| Nov 7, 2024 | 28.82 | 29.00 | 28.81 | 28.97 | 28.80 | 1.40% | 506,182 |
| Nov 6, 2024 | 28.60 | 28.69 | 28.40 | 28.57 | 28.41 | -1.75% | 151,676 |
| Nov 5, 2024 | 28.84 | 29.09 | 28.82 | 29.08 | 28.91 | 1.43% | 93,191 |
| Nov 4, 2024 | 28.79 | 28.89 | 28.67 | 28.67 | 28.51 | -0.10% | 83,413 |
| Nov 1, 2024 | 28.76 | 28.82 | 28.64 | 28.70 | 28.54 | 0.31% | 59,907 |
| Oct 31, 2024 | 28.67 | 28.67 | 28.36 | 28.61 | 28.45 | -0.52% | 217,372 |
| Oct 30, 2024 | 28.71 | 29.08 | 28.67 | 28.76 | 28.60 | -0.52% | 71,410 |
| Oct 29, 2024 | 28.91 | 29.00 | 28.85 | 28.91 | 28.74 | -0.38% | 130,066 |
| Oct 28, 2024 | 28.89 | 29.20 | 28.88 | 29.02 | 28.85 | 0.62% | 72,285 |
| Oct 25, 2024 | 29.04 | 29.05 | 28.76 | 28.84 | 28.67 | -0.17% | 88,101 |
| Oct 24, 2024 | 28.97 | 28.98 | 28.79 | 28.89 | 28.72 | 0.17% | 156,149 |
| Oct 23, 2024 | 28.81 | 29.00 | 28.64 | 28.84 | 28.67 | -1.03% | 145,224 |
| Oct 22, 2024 | 29.08 | 29.26 | 29.03 | 29.14 | 28.97 | -0.44% | 185,799 |
| Oct 21, 2024 | 29.43 | 29.48 | 29.24 | 29.27 | 29.10 | -1.01% | 146,380 |
| Oct 18, 2024 | 29.54 | 29.80 | 29.48 | 29.57 | 29.40 | 0.41% | 129,882 |
| Oct 17, 2024 | 29.52 | 29.61 | 29.42 | 29.45 | 29.28 | - | 332,176 |
| Oct 16, 2024 | 29.43 | 29.66 | 29.43 | 29.45 | 29.28 | 0.14% | 292,294 |
| Oct 15, 2024 | 29.72 | 29.72 | 29.38 | 29.41 | 29.24 | -1.38% | 125,960 |
| Oct 14, 2024 | 29.66 | 29.85 | 29.48 | 29.82 | 29.65 | 0.35% | 55,860 |
| Oct 11, 2024 | 29.43 | 29.91 | 29.43 | 29.72 | 29.55 | 0.41% | 127,483 |
| Oct 10, 2024 | 29.53 | 29.60 | 29.37 | 29.60 | 29.43 | -0.13% | 100,359 |
| Oct 9, 2024 | 29.46 | 30.00 | 29.42 | 29.64 | 29.47 | 0.29% | 102,112 |
| Oct 8, 2024 | 29.55 | 29.65 | 29.47 | 29.56 | 29.39 | 0.12% | 148,847 |
| Oct 7, 2024 | 29.65 | 29.79 | 29.48 | 29.52 | 29.35 | -0.64% | 128,248 |
| Oct 4, 2024 | 29.55 | 29.90 | 29.55 | 29.71 | 29.54 | 0.37% | 204,969 |
| Oct 3, 2024 | 29.54 | 29.83 | 29.42 | 29.60 | 29.43 | -0.87% | 181,196 |
| Oct 2, 2024 | 29.78 | 30.00 | 29.66 | 29.86 | 29.69 | - | 112,495 |
| Oct 1, 2024 | 30.10 | 30.21 | 29.74 | 29.86 | 29.69 | -1.39% | 144,217 |
| Sep 30, 2024 | 30.21 | 30.28 | 29.94 | 30.28 | 30.11 | 0.10% | 274,365 |
| Sep 27, 2024 | 30.37 | 30.44 | 30.15 | 30.25 | 30.08 | -0.75% | 139,570 |
| Sep 26, 2024 | 30.31 | 30.50 | 30.24 | 30.48 | 30.31 | 2.08% | 144,283 |
| Sep 25, 2024 | 29.96 | 30.00 | 29.79 | 29.86 | 29.69 | -0.37% | 765,919 |
| Sep 24, 2024 | 29.85 | 30.01 | 29.78 | 29.97 | 29.80 | 0.60% | 225,412 |
| Sep 23, 2024 | 29.71 | 29.82 | 29.68 | 29.79 | 29.62 | 0.51% | 241,355 |
| Sep 20, 2024 | 29.80 | 29.80 | 29.59 | 29.64 | 29.47 | -1.66% | 99,103 |
| Sep 19, 2024 | 30.00 | 30.16 | 29.90 | 30.14 | 29.81 | 2.07% | 131,133 |
| Sep 18, 2024 | 29.58 | 29.77 | 29.37 | 29.53 | 29.20 | -0.20% | 130,026 |
| Sep 17, 2024 | 29.66 | 29.77 | 29.38 | 29.59 | 29.26 | -0.47% | 166,197 |
| Sep 16, 2024 | 29.60 | 29.76 | 29.49 | 29.73 | 29.40 | 0.41% | 234,606 |
| Sep 13, 2024 | 29.50 | 29.62 | 29.44 | 29.61 | 29.28 | 0.41% | 108,077 |
| Sep 12, 2024 | 29.19 | 29.49 | 29.09 | 29.49 | 29.16 | 1.15% | 198,901 |
| Sep 11, 2024 | 29.04 | 29.24 | 28.70 | 29.16 | 28.83 | 0.21% | 67,924 |
| Sep 10, 2024 | 29.01 | 29.10 | 28.76 | 29.10 | 28.77 | -0.09% | 60,402 |
| Sep 9, 2024 | 29.08 | 29.29 | 29.02 | 29.12 | 28.80 | 1.04% | 64,171 |
| Sep 6, 2024 | 29.37 | 29.40 | 28.80 | 28.82 | 28.50 | -1.84% | 78,840 |
| Sep 5, 2024 | 29.45 | 29.55 | 29.29 | 29.36 | 29.03 | - | 70,667 |
| Sep 4, 2024 | 29.33 | 29.58 | 29.31 | 29.36 | 29.03 | -0.34% | 61,911 |
| Sep 3, 2024 | 29.84 | 29.92 | 29.42 | 29.46 | 29.13 | -1.67% | 78,818 |
| Aug 30, 2024 | 30.04 | 30.16 | 29.81 | 29.96 | 29.63 | 0.03% | 77,973 |
| Aug 29, 2024 | 29.92 | 30.11 | 29.85 | 29.95 | 29.62 | 0.81% | 141,733 |
| Aug 28, 2024 | 29.84 | 29.92 | 29.65 | 29.71 | 29.38 | -0.57% | 118,483 |
| Aug 27, 2024 | 29.71 | 29.90 | 29.67 | 29.88 | 29.55 | 0.82% | 76,689 |
| Aug 26, 2024 | 29.74 | 29.80 | 29.60 | 29.64 | 29.31 | -0.55% | 109,551 |
| Aug 23, 2024 | 29.50 | 29.80 | 29.25 | 29.80 | 29.47 | 2.02% | 86,880 |
| Aug 22, 2024 | 29.58 | 29.58 | 29.21 | 29.21 | 28.89 | -0.75% | 206,539 |
| Aug 21, 2024 | 29.41 | 29.54 | 29.23 | 29.43 | 29.10 | 0.68% | 111,041 |
| Aug 20, 2024 | 29.27 | 29.28 | 29.16 | 29.23 | 28.91 | -0.27% | 104,194 |
| Aug 19, 2024 | 29.10 | 29.35 | 29.09 | 29.31 | 28.98 | 1.07% | 103,908 |
| Aug 16, 2024 | 28.82 | 29.00 | 28.77 | 29.00 | 28.68 | 0.62% | 187,952 |
| Aug 15, 2024 | 28.72 | 28.88 | 28.64 | 28.82 | 28.50 | 1.25% | 100,124 |
| Aug 14, 2024 | 28.42 | 28.50 | 28.32 | 28.47 | 28.15 | 0.33% | 81,205 |
| Aug 13, 2024 | 28.06 | 28.39 | 28.04 | 28.37 | 28.06 | 1.61% | 110,204 |
| Aug 12, 2024 | 27.85 | 27.94 | 27.72 | 27.92 | 27.61 | 0.36% | 83,470 |
| Aug 9, 2024 | 27.71 | 27.84 | 27.58 | 27.82 | 27.51 | 0.18% | 75,620 |
| Aug 8, 2024 | 27.62 | 27.84 | 27.49 | 27.77 | 27.46 | 1.61% | 89,092 |
| Aug 7, 2024 | 27.72 | 27.87 | 27.28 | 27.33 | 27.03 | 0.85% | 74,083 |
| Aug 6, 2024 | 26.89 | 27.34 | 26.85 | 27.10 | 26.80 | -0.07% | 71,144 |
| Aug 5, 2024 | 26.75 | 27.26 | 26.72 | 27.12 | 26.82 | -2.16% | 123,157 |
| Aug 2, 2024 | 27.87 | 27.88 | 27.54 | 27.72 | 27.41 | -1.95% | 128,138 |
| Aug 1, 2024 | 28.64 | 28.70 | 28.08 | 28.27 | 27.96 | -2.30% | 149,638 |