Fidelity Ethereum Fund ETF (FETH)
BATS: FETH · Real-Time Price · USD
19.88
-0.52 (-2.55%)
At close: Feb 17, 2026, 4:00 PM EST
19.73
-0.15 (-0.75%)
Pre-market: Feb 18, 2026, 7:23 AM EST
FETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 19.67 | 20.11 | 19.35 | 19.88 | 19.88 | -2.55% | 576,034 |
| Feb 13, 2026 | 19.55 | 20.66 | 19.55 | 20.40 | 20.40 | 6.86% | 518,398 |
| Feb 12, 2026 | 19.65 | 19.88 | 18.91 | 19.09 | 19.09 | -1.90% | 1,225,371 |
| Feb 11, 2026 | 19.82 | 19.89 | 18.95 | 19.46 | 19.46 | -2.99% | 6,143,346 |
| Feb 10, 2026 | 20.21 | 20.40 | 19.84 | 20.06 | 20.06 | -5.29% | 4,129,592 |
| Feb 9, 2026 | 20.18 | 21.43 | 20.07 | 21.18 | 21.18 | 3.42% | 5,693,222 |
| Feb 6, 2026 | 19.44 | 20.88 | 19.43 | 20.48 | 20.48 | 10.11% | 4,498,846 |
| Feb 5, 2026 | 20.67 | 20.97 | 18.19 | 18.60 | 18.60 | -13.89% | 8,273,844 |
| Feb 4, 2026 | 21.94 | 22.16 | 20.67 | 21.60 | 21.60 | -5.72% | 9,580,595 |
| Feb 3, 2026 | 23.03 | 23.30 | 21.04 | 22.91 | 22.91 | -0.99% | 11,668,915 |
| Feb 2, 2026 | 23.11 | 23.90 | 23.06 | 23.14 | 23.14 | -13.17% | 11,553,506 |
| Jan 30, 2026 | 27.22 | 27.51 | 26.25 | 26.65 | 26.65 | -4.55% | 6,478,126 |
| Jan 29, 2026 | 29.08 | 29.14 | 27.42 | 27.92 | 27.92 | -6.96% | 7,603,546 |
| Jan 28, 2026 | 30.11 | 30.27 | 29.71 | 30.01 | 30.01 | -0.33% | 3,118,462 |
| Jan 27, 2026 | 29.18 | 30.15 | 28.95 | 30.11 | 30.11 | 4.15% | 3,987,884 |
| Jan 26, 2026 | 28.77 | 29.41 | 28.65 | 28.91 | 28.91 | -1.26% | 3,885,270 |
| Jan 23, 2026 | 29.28 | 30.08 | 28.82 | 29.28 | 29.28 | 0.03% | 3,378,865 |
| Jan 22, 2026 | 29.63 | 29.68 | 28.95 | 29.27 | 29.27 | -3.05% | 3,396,272 |
| Jan 21, 2026 | 29.63 | 30.57 | 28.55 | 30.19 | 30.19 | 0.90% | 6,296,644 |
| Jan 20, 2026 | 30.59 | 30.75 | 29.68 | 29.92 | 29.92 | -8.92% | 6,119,420 |
| Jan 16, 2026 | 33.05 | 33.10 | 32.43 | 32.85 | 32.85 | 0.21% | 3,197,853 |
| Jan 15, 2026 | 33.62 | 33.67 | 32.66 | 32.78 | 32.78 | -2.93% | 4,044,353 |
| Jan 14, 2026 | 33.08 | 33.98 | 33.00 | 33.77 | 33.77 | 5.63% | 6,616,195 |
| Jan 13, 2026 | 31.46 | 32.14 | 31.23 | 31.97 | 31.97 | 3.40% | 3,979,271 |
| Jan 12, 2026 | 30.65 | 31.37 | 30.63 | 30.92 | 30.92 | 0.95% | 2,865,467 |
| Jan 9, 2026 | 30.83 | 31.34 | 30.46 | 30.63 | 30.63 | -1.07% | 3,170,086 |
| Jan 8, 2026 | 30.65 | 31.28 | 30.40 | 30.96 | 30.96 | -0.96% | 3,249,508 |
| Jan 7, 2026 | 31.86 | 31.94 | 31.14 | 31.26 | 31.26 | -3.37% | 3,857,256 |
| Jan 6, 2026 | 32.99 | 32.99 | 31.74 | 32.35 | 32.35 | -0.02% | 4,086,915 |
| Jan 5, 2026 | 31.44 | 32.58 | 31.25 | 32.36 | 32.36 | 3.97% | 6,842,767 |
| Jan 2, 2026 | 30.24 | 31.44 | 30.12 | 31.12 | 31.12 | 5.10% | 6,067,718 |
| Dec 31, 2025 | 29.99 | 30.02 | 29.48 | 29.61 | 29.61 | 0.41% | 3,103,479 |
| Dec 30, 2025 | 29.62 | 30.00 | 29.36 | 29.49 | 29.49 | 1.06% | 2,952,406 |
| Dec 29, 2025 | 29.21 | 29.57 | 29.04 | 29.18 | 29.18 | -0.21% | 2,065,473 |
| Dec 26, 2025 | 29.71 | 29.71 | 28.86 | 29.24 | 29.24 | -0.17% | 2,902,329 |
| Dec 24, 2025 | 29.21 | 29.45 | 28.79 | 29.29 | 29.29 | -1.01% | 1,822,942 |
| Dec 23, 2025 | 29.36 | 29.79 | 28.93 | 29.59 | 29.59 | -0.30% | 2,945,560 |
| Dec 22, 2025 | 30.54 | 30.66 | 29.56 | 29.68 | 29.68 | -0.64% | 3,172,333 |
| Dec 19, 2025 | 29.53 | 30.10 | 29.31 | 29.87 | 29.87 | 7.72% | 5,545,162 |
| Dec 18, 2025 | 29.52 | 29.90 | 27.67 | 27.73 | 27.73 | -1.39% | 5,258,464 |
| Dec 17, 2025 | 29.35 | 30.21 | 27.83 | 28.12 | 28.12 | -4.32% | 6,709,328 |
| Dec 16, 2025 | 29.25 | 29.68 | 29.03 | 29.39 | 29.39 | 0.69% | 3,160,676 |
| Dec 15, 2025 | 31.21 | 31.40 | 28.88 | 29.19 | 29.19 | -5.07% | 4,495,552 |
| Dec 12, 2025 | 32.20 | 32.42 | 30.40 | 30.75 | 30.75 | -4.35% | 4,075,032 |
| Dec 11, 2025 | 31.81 | 32.29 | 31.39 | 32.15 | 32.15 | -4.06% | 3,782,260 |
| Dec 10, 2025 | 33.22 | 34.43 | 32.97 | 33.51 | 33.51 | 0.87% | 5,836,022 |
| Dec 9, 2025 | 31.04 | 33.92 | 30.93 | 33.22 | 33.22 | 6.07% | 7,246,540 |
| Dec 8, 2025 | 31.39 | 31.71 | 30.71 | 31.32 | 31.32 | 3.85% | 4,377,244 |
| Dec 5, 2025 | 30.98 | 31.52 | 29.79 | 30.16 | 30.16 | -3.83% | 4,900,467 |
| Dec 4, 2025 | 31.82 | 32.20 | 30.62 | 31.36 | 31.36 | 0.10% | 6,360,868 |