Fidelity Enhanced Mid Cap Value ETF (FEMV)
NYSEARCA: FEMV · Real-Time Price · USD
26.36
-0.16 (-0.59%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FEMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 26.36 | 26.42 | 26.35 | 26.36 | 26.36 | -0.59% | 743 |
| Jun 25, 2026 | 26.64 | 26.64 | 26.52 | 26.52 | 26.52 | 1.33% | 1,009 |
| Jun 24, 2026 | 26.35 | 26.35 | 26.16 | 26.18 | 26.17 | 0.42% | 1,360 |
| Jun 23, 2026 | 26.01 | 26.07 | 26.01 | 26.07 | 26.07 | -1.00% | 179 |
| Jun 22, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.75% | 151 |
| Jun 18, 2026 | 26.16 | 26.16 | 26.13 | 26.13 | 26.13 | 0.90% | 509 |
| Jun 17, 2026 | 26.41 | 26.41 | 25.97 | 25.97 | 25.90 | -1.25% | 875 |
| Jun 16, 2026 | 26.36 | 26.36 | 26.30 | 26.30 | 26.23 | -0.21% | 1,890 |
| Jun 15, 2026 | 26.45 | 26.45 | 26.35 | 26.35 | 26.28 | 0.57% | 2,714 |
| Jun 12, 2026 | 26.17 | 26.31 | 26.17 | 26.20 | 26.13 | 1.20% | 14,997 |
| Jun 11, 2026 | 25.66 | 25.89 | 25.66 | 25.89 | 25.82 | 1.88% | 428 |
| Jun 10, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.35 | -1.19% | 54 |
| Jun 9, 2026 | 25.96 | 25.96 | 25.53 | 25.72 | 25.65 | 0.42% | 1,581 |
| Jun 8, 2026 | 25.73 | 25.73 | 25.61 | 25.61 | 25.54 | -0.05% | 1,121 |
| Jun 5, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.56 | -1.88% | 78 |
| Jun 4, 2026 | 26.14 | 26.16 | 26.12 | 26.12 | 26.05 | 0.12% | 671 |
| Jun 3, 2026 | 26.11 | 26.11 | 26.06 | 26.08 | 26.01 | 0.07% | 634 |
| Jun 2, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.00 | 0.90% | 233 |
| Jun 1, 2026 | 25.71 | 25.83 | 25.71 | 25.83 | 25.77 | 0.43% | 634 |
| May 29, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.66 | -0.05% | 195 |
| May 28, 2026 | 25.64 | 25.83 | 25.63 | 25.74 | 25.67 | 0.28% | 694 |
| May 27, 2026 | 25.77 | 25.77 | 25.67 | 25.67 | 25.60 | -0.55% | 407 |
| May 26, 2026 | 25.85 | 25.85 | 25.81 | 25.81 | 25.74 | 0.92% | 272 |
| May 22, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.50 | 0.95% | 1,119 |
| May 21, 2026 | 25.19 | 25.33 | 25.19 | 25.33 | 25.26 | 0.41% | 1,309 |
| May 20, 2026 | 25.22 | 25.23 | 25.17 | 25.23 | 25.16 | 1.03% | 700 |
| May 19, 2026 | 24.91 | 24.98 | 24.91 | 24.97 | 24.90 | -0.47% | 949 |
| May 18, 2026 | 24.84 | 25.12 | 24.84 | 25.09 | 25.02 | 0.10% | 1,410 |
| May 15, 2026 | 25.17 | 25.17 | 25.04 | 25.06 | 24.99 | -1.19% | 2,975 |
| May 14, 2026 | 25.36 | 25.36 | 25.33 | 25.36 | 25.30 | 0.24% | 2,319 |
| May 13, 2026 | 25.33 | 25.33 | 25.18 | 25.30 | 25.23 | -0.16% | 824 |
| May 12, 2026 | 25.21 | 25.34 | 25.15 | 25.34 | 25.27 | -0.27% | 1,917 |
| May 11, 2026 | 25.45 | 25.47 | 25.41 | 25.41 | 25.34 | 0.38% | 1,508 |
| May 8, 2026 | 25.28 | 25.32 | 25.28 | 25.32 | 25.25 | 0.68% | 955 |
| May 7, 2026 | 25.36 | 25.36 | 25.14 | 25.14 | 25.08 | -1.28% | 385 |
| May 6, 2026 | 25.50 | 25.50 | 25.47 | 25.47 | 25.40 | 0.57% | 10,504 |
| May 5, 2026 | 25.25 | 25.34 | 25.25 | 25.33 | 25.26 | 1.26% | 1,335 |
| May 4, 2026 | 25.19 | 25.21 | 25.01 | 25.01 | 24.94 | -0.37% | 1,262 |
| May 1, 2026 | 25.18 | 25.18 | 25.07 | 25.10 | 25.04 | 0.10% | 2,608 |