Fidelity Enhanced International ETF (FENI)
NYSEARCA: FENI · Real-Time Price · USD
32.85
+0.14 (0.43%)
Jun 4, 2025, 12:49 PM - Market open
FENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 32.70 | 32.93 | 32.70 | 32.87 | - | 0.49% | 181,293 |
| Jun 3, 2025 | 32.57 | 32.73 | 32.51 | 32.71 | 32.71 | -0.70% | 422,045 |
| Jun 2, 2025 | 32.65 | 32.94 | 32.51 | 32.94 | 32.94 | 1.23% | 506,788 |
| May 30, 2025 | 32.54 | 32.58 | 32.30 | 32.54 | 32.54 | - | 987,521 |
| May 29, 2025 | 32.48 | 32.57 | 32.38 | 32.54 | 32.54 | 0.53% | 696,837 |
| May 28, 2025 | 32.46 | 32.47 | 32.32 | 32.37 | 32.37 | -1.10% | 450,393 |
| May 27, 2025 | 32.73 | 32.81 | 32.59 | 32.73 | 32.73 | 1.65% | 515,816 |
| May 23, 2025 | 31.95 | 32.30 | 31.87 | 32.20 | 32.20 | -0.03% | 270,118 |
| May 22, 2025 | 32.13 | 32.30 | 32.02 | 32.21 | 32.21 | 0.12% | 1,684,150 |
| May 21, 2025 | 32.37 | 32.50 | 32.14 | 32.17 | 32.17 | -0.59% | 703,205 |
| May 20, 2025 | 32.24 | 32.47 | 32.20 | 32.36 | 32.36 | 0.68% | 511,600 |
| May 19, 2025 | 31.81 | 32.14 | 31.81 | 32.14 | 32.14 | 1.16% | 412,796 |
| May 16, 2025 | 31.74 | 31.86 | 31.65 | 31.77 | 31.77 | -0.09% | 645,749 |
| May 15, 2025 | 31.62 | 31.84 | 31.57 | 31.80 | 31.80 | 1.21% | 658,368 |
| May 14, 2025 | 31.59 | 31.70 | 31.38 | 31.42 | 31.42 | -0.29% | 1,977,838 |
| May 13, 2025 | 31.42 | 31.54 | 31.32 | 31.51 | 31.51 | 0.22% | 674,544 |
| May 12, 2025 | 31.33 | 31.44 | 31.15 | 31.44 | 31.44 | 0.48% | 388,797 |
| May 9, 2025 | 31.27 | 31.35 | 31.15 | 31.29 | 31.29 | 0.45% | 391,692 |
| May 8, 2025 | 31.26 | 31.30 | 31.08 | 31.15 | 31.15 | -0.10% | 475,275 |
| May 7, 2025 | 31.28 | 31.39 | 31.12 | 31.18 | 31.18 | -0.51% | 247,896 |
| May 6, 2025 | 31.34 | 31.42 | 31.28 | 31.34 | 31.34 | - | 331,583 |
| May 5, 2025 | 31.30 | 31.40 | 31.30 | 31.34 | 31.34 | 0.35% | 373,919 |
| May 2, 2025 | 31.28 | 31.35 | 31.15 | 31.23 | 31.23 | 1.56% | 314,567 |
| May 1, 2025 | 30.88 | 30.90 | 30.66 | 30.75 | 30.75 | -0.42% | 211,561 |
| Apr 30, 2025 | 30.62 | 30.88 | 30.48 | 30.88 | 30.88 | 0.06% | 319,684 |
| Apr 29, 2025 | 30.76 | 30.87 | 30.62 | 30.86 | 30.86 | 0.49% | 339,345 |
| Apr 28, 2025 | 30.56 | 30.81 | 30.49 | 30.71 | 30.71 | 0.43% | 349,572 |
| Apr 25, 2025 | 30.43 | 30.62 | 30.28 | 30.58 | 30.58 | 0.63% | 278,284 |
| Apr 24, 2025 | 30.15 | 30.42 | 30.01 | 30.39 | 30.39 | 1.27% | 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 |