Fidelity Enhanced International ETF (FENI)
NYSEARCA: FENI · Real-Time Price · USD
30.36
+0.35 (1.17%)
Apr 24, 2025, 4:00 PM EDT - Market closed
FENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 30.05 | 30.41 | 30.05 | 30.36 | - | 1.17% | 423,577 |
| Apr 23, 2025 | 30.23 | 30.25 | 29.91 | 30.01 | 30.01 | 0.30% | 393,399 |
| Apr 22, 2025 | 29.70 | 29.99 | 29.64 | 29.92 | 29.92 | 2.15% | 1,353,176 |
| Apr 21, 2025 | 29.64 | 29.66 | 29.07 | 29.29 | 29.29 | -0.98% | 684,631 |
| Apr 17, 2025 | 29.46 | 29.64 | 29.34 | 29.58 | 29.58 | 1.41% | 642,281 |
| Apr 16, 2025 | 29.23 | 29.44 | 29.05 | 29.17 | 29.17 | -0.75% | 427,779 |
| Apr 15, 2025 | 29.29 | 29.44 | 29.21 | 29.39 | 29.39 | 1.31% | 444,866 |
| Apr 14, 2025 | 28.84 | 29.17 | 28.76 | 29.01 | 29.01 | 1.15% | 345,220 |
| Apr 11, 2025 | 28.03 | 28.73 | 28.03 | 28.68 | 28.68 | 2.43% | 273,079 |
| Apr 10, 2025 | 28.24 | 28.24 | 27.35 | 28.00 | 28.00 | -2.23% | 858,732 |
| Apr 9, 2025 | 26.48 | 28.64 | 26.39 | 28.64 | 28.64 | 8.03% | 643,899 |
| Apr 8, 2025 | 27.95 | 27.95 | 26.21 | 26.51 | 26.51 | -0.34% | 2,499,309 |
| Apr 7, 2025 | 26.38 | 27.56 | 26.26 | 26.60 | 26.60 | -2.56% | 1,020,213 |
| Apr 4, 2025 | 28.13 | 28.13 | 27.27 | 27.30 | 27.30 | -6.54% | 1,036,655 |
| Apr 3, 2025 | 29.46 | 29.55 | 29.16 | 29.21 | 29.21 | -2.39% | 1,050,443 |
| Apr 2, 2025 | 29.68 | 29.95 | 29.65 | 29.93 | 29.93 | 0.39% | 352,075 |
| Apr 1, 2025 | 29.76 | 29.92 | 29.65 | 29.81 | 29.81 | 0.17% | 286,311 |
| Mar 31, 2025 | 29.58 | 29.84 | 29.50 | 29.76 | 29.76 | -0.97% | 291,426 |
| Mar 28, 2025 | 30.15 | 30.19 | 29.98 | 30.05 | 30.05 | -0.96% | 240,446 |
| Mar 27, 2025 | 30.24 | 30.40 | 30.20 | 30.34 | 30.34 | 0.17% | 214,010 |
| Mar 26, 2025 | 30.47 | 30.53 | 30.23 | 30.29 | 30.29 | -0.98% | 205,694 |
| Mar 25, 2025 | 30.64 | 30.70 | 30.56 | 30.59 | 30.59 | 0.36% | 428,252 |
| Mar 24, 2025 | 30.47 | 30.56 | 30.38 | 30.48 | 30.48 | 0.13% | 1,021,433 |
| Mar 21, 2025 | 30.36 | 30.50 | 30.33 | 30.44 | 30.44 | -1.10% | 438,953 |
| Mar 20, 2025 | 30.63 | 30.84 | 30.61 | 30.78 | 30.56 | -1.09% | 353,848 |
| Mar 19, 2025 | 30.91 | 31.21 | 30.90 | 31.12 | 30.90 | 0.35% | 303,874 |
| Mar 18, 2025 | 30.94 | 31.03 | 30.81 | 31.01 | 30.79 | 0.23% | 285,299 |
| Mar 17, 2025 | 30.66 | 31.02 | 30.66 | 30.94 | 30.72 | 1.08% | 296,900 |
| Mar 14, 2025 | 30.40 | 30.62 | 30.38 | 30.61 | 30.39 | 1.80% | 641,388 |
| Mar 13, 2025 | 30.13 | 30.21 | 30.02 | 30.07 | 29.85 | -0.63% | 252,440 |
| Mar 12, 2025 | 30.28 | 30.36 | 30.08 | 30.26 | 30.04 | 0.60% | 320,833 |
| Mar 11, 2025 | 30.19 | 30.22 | 29.85 | 30.08 | 29.86 | -0.53% | 579,451 |
| Mar 10, 2025 | 30.45 | 30.53 | 30.03 | 30.24 | 30.02 | -2.36% | 421,724 |
| Mar 7, 2025 | 30.68 | 30.99 | 30.65 | 30.97 | 30.75 | 1.04% | 290,749 |
| Mar 6, 2025 | 30.79 | 30.97 | 30.61 | 30.65 | 30.43 | -0.74% | 313,604 |
| Mar 5, 2025 | 30.51 | 30.93 | 30.51 | 30.88 | 30.66 | 2.52% | 291,118 |
| Mar 4, 2025 | 29.87 | 30.42 | 29.66 | 30.12 | 29.90 | 0.10% | 278,067 |
| Mar 3, 2025 | 30.34 | 30.44 | 29.96 | 30.09 | 29.87 | 0.74% | 370,574 |
| Feb 28, 2025 | 29.78 | 29.87 | 29.57 | 29.87 | 29.66 | 0.27% | 257,079 |
| Feb 27, 2025 | 30.04 | 30.04 | 29.79 | 29.79 | 29.58 | -1.10% | 381,874 |
| Feb 26, 2025 | 30.13 | 30.32 | 30.07 | 30.12 | 29.90 | 0.03% | 276,671 |
| Feb 25, 2025 | 30.12 | 30.18 | 29.93 | 30.11 | 29.89 | 0.97% | 350,113 |
| Feb 24, 2025 | 29.96 | 29.98 | 29.74 | 29.82 | 29.61 | -0.13% | 405,074 |
| Feb 21, 2025 | 30.09 | 30.09 | 29.80 | 29.86 | 29.65 | -0.60% | 739,500 |
| Feb 20, 2025 | 30.01 | 30.07 | 29.89 | 30.04 | 29.82 | 0.13% | 248,056 |
| Feb 19, 2025 | 29.94 | 30.00 | 29.83 | 30.00 | 29.79 | -1.19% | 300,249 |
| Feb 18, 2025 | 30.20 | 30.36 | 30.14 | 30.36 | 30.14 | 1.37% | 561,438 |
| Feb 14, 2025 | 30.05 | 30.10 | 29.95 | 29.95 | 29.74 | 0.20% | 490,791 |
| Feb 13, 2025 | 29.66 | 29.95 | 29.65 | 29.89 | 29.68 | 1.05% | 1,290,979 |
| Feb 12, 2025 | 29.28 | 29.63 | 29.28 | 29.58 | 29.37 | 0.44% | 180,325 |