Skip to main content
Fidelity Metaverse ETF (FMET)
NASDAQ: FMET · Real-Time Price · USD
31.34
+0.63 (2.04%)
Feb 4, 2025, 4:00 PM EST - Market closed

FMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202531.1331.3431.1331.3431.342.04%4,045
Feb 3, 202530.4330.8330.3530.7130.71-0.61%6,365
Jan 31, 202531.2831.4930.9030.9030.90-0.81%7,072
Jan 30, 202531.0031.2430.9231.1531.151.04%3,341
Jan 29, 202530.8930.9730.8330.8330.83-0.17%4,345
Jan 28, 202530.4830.9230.3130.8830.881.68%6,951
Jan 27, 202530.3130.5730.1930.3730.37-2.56%12,622
Jan 24, 202531.1831.3731.1431.1731.170.58%3,698
Jan 23, 202530.6731.0230.6730.9930.990.19%4,202
Jan 22, 202530.9931.1030.9330.9330.930.37%9,469
Jan 21, 202530.6530.9130.6030.8230.821.74%6,666
Jan 17, 202530.5330.5930.2930.2930.290.77%6,301
Jan 16, 202530.2930.3030.0630.0630.06-0.86%6,059
Jan 15, 202530.1730.3630.1730.3230.322.64%9,961
Jan 14, 202529.8429.8429.4829.5429.54-0.24%4,157
Jan 13, 202529.4429.6129.2629.6129.61-0.03%3,729
Jan 10, 202530.0030.0029.6229.6229.62-2.24%9,707
Jan 8, 202530.3830.4330.1630.3030.30-0.62%3,884
Jan 7, 202531.1331.1330.3730.4930.49-1.61%16,367
Jan 6, 202530.8931.1730.8830.9930.991.71%8,771
Jan 3, 202530.1830.4730.1730.4730.472.25%3,983
Jan 2, 202530.0430.0629.6529.8029.80-0.20%9,268
Dec 31, 202429.9030.0829.7329.8629.86-0.55%7,432
Dec 30, 202429.9330.1929.8030.0330.03-0.97%7,997
Dec 27, 202430.2930.3230.0830.3230.32-1.08%4,351
Dec 26, 202429.7930.8029.7930.6530.650.16%3,037
Dec 24, 202430.3430.6930.3430.6030.600.89%1,621
Dec 23, 202430.1530.3530.0030.3330.330.40%18,570
Dec 20, 202430.0030.4729.5930.2130.210.70%20,847
Dec 19, 202430.2630.3630.0030.0029.94-0.10%7,506
Dec 18, 202431.0631.2230.0330.0329.97-3.41%11,456
Dec 17, 202430.9431.2130.9231.0931.03-0.10%5,238
Dec 16, 202430.9931.2530.9331.1231.060.06%6,457
Dec 13, 202431.5331.5331.0331.1031.04-1.36%7,833
Dec 12, 202431.4631.5831.4431.5331.47-0.19%4,194
Dec 11, 202431.4231.7131.4231.5931.531.25%9,477
Dec 10, 202431.4831.4831.1731.2031.14-1.33%2,824
Dec 9, 202431.6831.8531.6031.6231.56-0.19%7,909
Dec 6, 202431.4431.7131.4431.6831.621.18%8,349
Dec 5, 202431.4931.5531.3131.3131.25-0.67%6,557
Dec 4, 202431.2731.5231.2731.5231.461.51%5,259
Dec 3, 202431.0031.1530.9031.0530.99-0.45%6,570
Dec 2, 202430.9231.2430.8931.1931.131.40%8,797
Nov 29, 202430.5630.8230.5130.7630.701.18%7,025
Nov 27, 202430.6630.6630.2530.4030.34-0.65%9,848
Nov 26, 202430.6730.6730.4830.6030.54-0.26%9,136
Nov 25, 202430.5830.8030.5530.6830.621.49%14,847
Nov 22, 202430.1430.2330.1130.2330.170.37%17,276
Nov 21, 202429.8030.1629.7730.1230.061.01%19,600
Nov 20, 202429.9929.9929.6429.8229.76-0.70%9,378
Nov 19, 202429.5130.0329.5130.0329.971.49%7,406
Nov 18, 202429.3929.6529.3729.5929.531.16%3,042
Nov 15, 202429.5629.5629.2229.2529.20-1.76%3,504
Nov 14, 202429.9229.9329.7229.7829.72-0.25%10,869
Nov 13, 202429.9929.9929.7529.8529.79-0.90%9,967
Nov 12, 202430.1830.3629.9430.1230.06-0.43%11,366
Nov 11, 202430.2930.3930.1830.2530.19-0.46%15,979
Nov 8, 202430.7230.7230.2930.3930.33-2.09%11,362
Nov 7, 202430.6931.0430.6031.0430.982.75%9,319
Nov 6, 202430.1830.3129.9630.2130.150.83%13,313
Nov 5, 202430.2130.2129.7629.9629.901.46%10,503
Nov 4, 202429.5729.7429.5029.5329.47-0.10%6,326
Nov 1, 202429.6129.8029.5629.5629.500.03%3,742
Oct 31, 202429.9729.9729.5529.5529.49-1.96%3,377
Oct 30, 202430.2830.3630.1230.1430.08-1.60%2,022
Oct 29, 202430.2630.6330.2630.6330.571.32%4,834
Oct 28, 202430.1830.3430.1730.2330.171.04%3,790
Oct 25, 202429.0130.1629.0129.9229.860.87%1,313
Oct 24, 202429.7229.7229.6329.6629.60-0.20%4,459
Oct 23, 202429.8729.8729.4529.7229.66-1.13%2,568
Oct 22, 202429.9030.0629.8930.0630.000.03%3,174
Oct 21, 202430.0030.0529.8930.0529.99-0.03%4,979
Oct 18, 202430.0030.1730.0030.0630.000.77%3,490
Oct 17, 202430.0030.0929.8329.8329.77-0.57%11,601
Oct 16, 202429.9530.0529.9030.0029.94-0.20%2,780
Oct 15, 202430.4130.4130.0230.0630.00-1.02%2,775
Oct 14, 202430.3530.5130.2830.3730.310.43%5,738
Oct 11, 202430.1230.2430.1230.2430.180.70%3,119
Oct 10, 202430.0130.1829.9830.0329.97-0.79%2,529
Oct 9, 202430.1430.3130.1430.2730.210.23%2,696
Oct 8, 202430.1930.2130.1830.2030.14-2,222
Oct 7, 202430.9030.9030.1230.2030.14-0.59%5,228
Oct 4, 202430.2330.3830.0530.3830.321.71%4,145
Oct 3, 202429.9029.9929.8129.8729.81-0.67%2,121
Oct 2, 202430.0630.1229.9830.0730.010.70%3,738
Oct 1, 202430.0030.0029.6329.8629.80-1.35%3,624
Sep 30, 202430.2830.2830.0830.2730.210.07%3,475
Sep 27, 202430.3330.5030.2030.2530.19-0.23%3,152
Sep 26, 202430.3430.3430.0930.3230.261.71%4,842
Sep 25, 202429.8529.9429.8129.8129.75-0.43%1,717
Sep 24, 202429.6829.9829.5929.9429.881.66%7,002
Sep 23, 202429.4229.5529.4229.4529.400.17%6,403
Sep 20, 202429.5429.5429.2929.4029.35-0.47%3,326
Sep 19, 202429.5129.6929.4729.5429.472.43%4,486
Sep 18, 202429.0729.2228.8428.8428.77-0.72%3,550
Sep 17, 202429.2429.2528.9129.0528.980.22%4,035
Sep 16, 202428.9728.9928.8428.9928.920.13%3,566
Sep 13, 202428.9229.0128.9228.9528.880.24%2,349
Sep 12, 202428.6628.8928.6428.8828.810.66%3,360
Sep 11, 202428.2628.7128.0428.6928.621.67%6,589