Fidelity Enhanced Mid Cap ETF (FMEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.15
+0.12 (0.75%)
Dec 19, 2024, 8:01 PM EST
FMEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 17, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.75% |
| Nov 16, 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.62% |
| Nov 15, 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.12% |
| Nov 14, 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 2.68% |
| Nov 13, 2023 | 15.63 | 15.63 | 15.63 | 15.69 | 15.63 | -0.19% |
| Nov 10, 2023 | 15.66 | 15.66 | 15.66 | 15.72 | 15.66 | 1.55% |
| Nov 9, 2023 | 15.42 | 15.42 | 15.42 | 15.48 | 15.42 | -0.96% |
| Nov 8, 2023 | 15.57 | 15.57 | 15.57 | 15.63 | 15.57 | -0.26% |
| Nov 7, 2023 | 15.61 | 15.61 | 15.61 | 15.67 | 15.61 | 0.19% |
| Nov 6, 2023 | 15.58 | 15.58 | 15.58 | 15.64 | 15.58 | -0.64% |
| Nov 3, 2023 | 15.68 | 15.68 | 15.68 | 15.74 | 15.68 | 2.08% |
| Nov 2, 2023 | 15.36 | 15.36 | 15.36 | 15.42 | 15.36 | 1.92% |
| Nov 1, 2023 | 15.07 | 15.07 | 15.07 | 15.13 | 15.07 | 0.93% |
| Oct 31, 2023 | 14.93 | 14.93 | 14.93 | 14.99 | 14.93 | 0.60% |
| Oct 30, 2023 | 14.84 | 14.84 | 14.84 | 14.90 | 14.84 | 0.81% |
| Oct 27, 2023 | 14.72 | 14.72 | 14.72 | 14.78 | 14.72 | -1.00% |
| Oct 26, 2023 | 14.87 | 14.87 | 14.87 | 14.93 | 14.87 | -0.33% |
| Oct 25, 2023 | 14.92 | 14.92 | 14.92 | 14.98 | 14.92 | -1.71% |
| Oct 24, 2023 | 15.18 | 15.18 | 15.18 | 15.24 | 15.18 | 0.86% |
| Oct 23, 2023 | 15.05 | 15.05 | 15.05 | 15.11 | 15.05 | -0.66% |
| Oct 20, 2023 | 15.15 | 15.15 | 15.15 | 15.21 | 15.15 | -1.11% |
| Oct 19, 2023 | 15.32 | 15.32 | 15.32 | 15.38 | 15.32 | -1.41% |
| Oct 18, 2023 | 15.54 | 15.54 | 15.54 | 15.60 | 15.54 | -2.13% |
| Oct 17, 2023 | 15.88 | 15.88 | 15.88 | 15.94 | 15.87 | 0.76% |
| Oct 16, 2023 | 15.76 | 15.76 | 15.76 | 15.82 | 15.76 | 1.41% |
| Oct 13, 2023 | 15.54 | 15.54 | 15.54 | 15.60 | 15.54 | -1.27% |
| Oct 12, 2023 | 15.63 | 15.63 | 15.63 | 15.80 | 15.63 | -1.62% |
| Oct 11, 2023 | 15.89 | 15.89 | 15.89 | 16.06 | 15.89 | 0.37% |
| Oct 10, 2023 | 15.83 | 15.83 | 15.83 | 16.00 | 15.83 | 0.76% |
| Oct 9, 2023 | 15.71 | 15.71 | 15.71 | 15.88 | 15.71 | 0.70% |
| Oct 6, 2023 | 15.60 | 15.60 | 15.60 | 15.77 | 15.60 | 1.28% |
| Oct 5, 2023 | 15.41 | 15.41 | 15.41 | 15.57 | 15.41 | -0.19% |
| Oct 4, 2023 | 15.44 | 15.44 | 15.44 | 15.60 | 15.44 | 0.71% |
| Oct 3, 2023 | 15.33 | 15.33 | 15.33 | 15.49 | 15.33 | -1.53% |
| Oct 2, 2023 | 15.57 | 15.57 | 15.57 | 15.73 | 15.56 | -0.88% |
| Sep 29, 2023 | 15.70 | 15.70 | 15.70 | 15.87 | 15.70 | -0.38% |
| Sep 28, 2023 | 15.76 | 15.76 | 15.76 | 15.93 | 15.76 | 0.95% |
| Sep 27, 2023 | 15.61 | 15.61 | 15.61 | 15.78 | 15.61 | 0.32% |
| Sep 26, 2023 | 15.57 | 15.57 | 15.57 | 15.73 | 15.56 | -1.38% |
| Sep 25, 2023 | 15.78 | 15.78 | 15.78 | 15.95 | 15.78 | 0.44% |
| Sep 22, 2023 | 15.71 | 15.71 | 15.71 | 15.88 | 15.71 | -0.13% |
| Sep 21, 2023 | 15.73 | 15.73 | 15.73 | 15.90 | 15.73 | -1.85% |
| Sep 20, 2023 | 16.03 | 16.03 | 16.03 | 16.20 | 16.03 | -0.31% |
| Sep 19, 2023 | 16.08 | 16.08 | 16.08 | 16.25 | 16.08 | -0.31% |
| Sep 18, 2023 | 16.13 | 16.13 | 16.13 | 16.30 | 16.13 | -0.31% |
| Sep 15, 2023 | 16.18 | 16.18 | 16.18 | 16.35 | 16.18 | -0.91% |
| Sep 14, 2023 | 16.33 | 16.33 | 16.33 | 16.50 | 16.33 | 0.98% |
| Sep 13, 2023 | 16.17 | 16.17 | 16.17 | 16.34 | 16.17 | -0.73% |
| Sep 12, 2023 | 16.29 | 16.29 | 16.29 | 16.46 | 16.29 | -0.30% |
| Sep 11, 2023 | 16.34 | 16.34 | 16.34 | 16.51 | 16.34 | 0.12% |