Fidelity Enhanced International ETF (FENI)
NYSEARCA: FENI · Real-Time Price · USD
30.05
-0.29 (-0.96%)
Mar 28, 2025, 4:00 PM EDT - Market closed
FENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 29.30 | 29.51 | 29.25 | 29.45 | 29.24 | 0.58% | 229,849 |
| Feb 10, 2025 | 29.24 | 29.33 | 29.23 | 29.28 | 29.07 | 0.51% | 197,463 |
| Feb 7, 2025 | 29.39 | 29.44 | 29.10 | 29.13 | 28.92 | -0.78% | 355,886 |
| Feb 6, 2025 | 29.25 | 29.39 | 29.25 | 29.36 | 29.15 | 0.72% | 242,553 |
| Feb 5, 2025 | 29.01 | 29.20 | 28.97 | 29.15 | 28.94 | 1.00% | 261,446 |
| Feb 4, 2025 | 28.68 | 28.87 | 28.64 | 28.86 | 28.65 | 1.23% | 247,426 |
| Feb 3, 2025 | 28.37 | 28.66 | 28.30 | 28.51 | 28.31 | -1.18% | 178,183 |
| Jan 31, 2025 | 29.08 | 29.21 | 28.84 | 28.85 | 28.64 | -0.76% | 275,314 |
| Jan 30, 2025 | 29.02 | 29.23 | 29.00 | 29.07 | 28.86 | 0.94% | 180,753 |
| Jan 29, 2025 | 28.79 | 28.88 | 28.71 | 28.80 | 28.59 | 0.24% | 149,363 |
| Jan 28, 2025 | 28.70 | 28.76 | 28.58 | 28.73 | 28.52 | -0.07% | 187,523 |
| Jan 27, 2025 | 28.63 | 28.82 | 28.63 | 28.75 | 28.54 | -0.14% | 244,468 |
| Jan 24, 2025 | 28.76 | 28.90 | 28.76 | 28.79 | 28.58 | 0.42% | 323,999 |
| Jan 23, 2025 | 28.55 | 28.73 | 28.50 | 28.67 | 28.46 | 0.77% | 342,829 |
| Jan 22, 2025 | 28.60 | 28.61 | 28.45 | 28.45 | 28.25 | -0.25% | 366,878 |
| Jan 21, 2025 | 28.36 | 28.55 | 28.32 | 28.52 | 28.32 | 2.04% | 171,694 |
| Jan 17, 2025 | 27.96 | 28.10 | 27.91 | 27.95 | 27.75 | 0.43% | 544,885 |
| Jan 16, 2025 | 27.76 | 27.90 | 27.72 | 27.83 | 27.63 | 0.32% | 222,645 |