Fidelity Enhanced International ETF (FENI)
NYSEARCA: FENI · Real-Time Price · USD
36.06
-0.04 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
FENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.17 | 36.22 | 36.00 | 36.06 | 36.06 | -0.11% | 1,061,818 |
| Dec 4, 2025 | 36.13 | 36.22 | 36.04 | 36.10 | 36.10 | 0.31% | 1,122,836 |
| Dec 3, 2025 | 35.78 | 36.00 | 35.77 | 35.99 | 35.99 | 0.59% | 1,202,271 |
| Dec 2, 2025 | 35.77 | 35.80 | 35.65 | 35.78 | 35.78 | 0.39% | 918,681 |
| Dec 1, 2025 | 35.71 | 35.78 | 35.61 | 35.64 | 35.64 | -0.45% | 798,250 |
| Nov 28, 2025 | 35.68 | 35.82 | 35.59 | 35.80 | 35.80 | 0.28% | 406,409 |
| Nov 26, 2025 | 35.48 | 35.76 | 35.48 | 35.70 | 35.70 | 1.31% | 995,980 |
| Nov 25, 2025 | 35.01 | 35.27 | 34.91 | 35.24 | 35.24 | 0.95% | 1,983,996 |
| Nov 24, 2025 | 34.77 | 34.92 | 34.70 | 34.91 | 34.91 | 0.26% | 1,207,194 |
| Nov 21, 2025 | 34.61 | 34.91 | 34.45 | 34.82 | 34.82 | 1.28% | 2,874,387 |
| Nov 20, 2025 | 35.15 | 35.19 | 34.36 | 34.38 | 34.38 | -1.24% | 5,272,696 |
| Nov 19, 2025 | 34.88 | 35.01 | 34.67 | 34.81 | 34.81 | -0.49% | 2,594,942 |
| Nov 18, 2025 | 34.93 | 35.03 | 34.70 | 34.98 | 34.98 | -1.16% | 1,177,740 |
| Nov 17, 2025 | 35.62 | 35.71 | 35.25 | 35.39 | 35.39 | -1.06% | 1,245,077 |
| Nov 14, 2025 | 35.67 | 35.91 | 35.62 | 35.77 | 35.77 | -0.39% | 1,324,785 |
| Nov 13, 2025 | 36.25 | 36.27 | 35.85 | 35.91 | 35.91 | -1.05% | 1,508,425 |
| Nov 12, 2025 | 36.17 | 36.31 | 36.10 | 36.29 | 36.29 | 0.75% | 1,398,596 |
| Nov 11, 2025 | 35.94 | 36.06 | 35.89 | 36.02 | 36.02 | 0.67% | 1,255,663 |
| Nov 10, 2025 | 35.59 | 35.80 | 35.50 | 35.78 | 35.78 | 0.99% | 738,604 |
| Nov 7, 2025 | 35.15 | 35.43 | 34.95 | 35.43 | 35.43 | 0.37% | 1,253,500 |
| Nov 6, 2025 | 35.42 | 35.46 | 35.20 | 35.30 | 35.30 | -0.31% | 1,174,784 |
| Nov 5, 2025 | 35.24 | 35.47 | 35.20 | 35.41 | 35.41 | 0.51% | 1,630,308 |
| Nov 4, 2025 | 35.22 | 35.40 | 35.10 | 35.23 | 35.23 | -1.18% | 899,839 |
| Nov 3, 2025 | 35.63 | 35.71 | 35.56 | 35.65 | 35.65 | 0.06% | 682,652 |
| Oct 31, 2025 | 35.64 | 35.66 | 35.48 | 35.63 | 35.63 | - | 1,905,210 |
| Oct 30, 2025 | 35.57 | 35.76 | 35.51 | 35.63 | 35.63 | -0.34% | 1,097,881 |
| Oct 29, 2025 | 36.04 | 36.08 | 35.64 | 35.75 | 35.75 | -0.64% | 818,223 |
| Oct 28, 2025 | 35.90 | 36.04 | 35.86 | 35.98 | 35.98 | 0.28% | 636,796 |
| Oct 27, 2025 | 35.84 | 35.90 | 35.81 | 35.88 | 35.88 | 0.93% | 796,786 |
| Oct 24, 2025 | 35.61 | 35.67 | 35.53 | 35.55 | 35.55 | 0.20% | 530,745 |
| Oct 23, 2025 | 35.42 | 35.55 | 35.38 | 35.48 | 35.48 | 0.34% | 700,014 |
| Oct 22, 2025 | 35.42 | 35.46 | 35.17 | 35.36 | 35.36 | -0.28% | 708,597 |
| Oct 21, 2025 | 35.57 | 35.58 | 35.41 | 35.46 | 35.46 | -0.78% | 794,893 |
| Oct 20, 2025 | 35.58 | 35.75 | 35.58 | 35.74 | 35.74 | 0.68% | 672,439 |
| Oct 17, 2025 | 35.33 | 35.50 | 35.25 | 35.50 | 35.50 | 0.20% | 642,547 |
| Oct 16, 2025 | 35.55 | 35.65 | 35.35 | 35.43 | 35.43 | 0.45% | 1,133,566 |
| Oct 15, 2025 | 35.35 | 35.42 | 35.09 | 35.27 | 35.27 | 0.20% | 1,864,008 |
| Oct 14, 2025 | 34.80 | 35.30 | 34.79 | 35.20 | 35.20 | 0.46% | 1,918,859 |
| Oct 13, 2025 | 35.35 | 35.35 | 34.86 | 35.04 | 35.04 | 0.83% | 652,665 |
| Oct 10, 2025 | 35.32 | 35.33 | 34.73 | 34.75 | 34.75 | -2.09% | 765,990 |
| Oct 9, 2025 | 35.77 | 36.13 | 35.39 | 35.49 | 35.49 | -0.48% | 849,261 |
| Oct 8, 2025 | 35.67 | 35.76 | 35.60 | 35.66 | 35.66 | 0.17% | 1,031,550 |
| Oct 7, 2025 | 35.79 | 35.81 | 35.58 | 35.60 | 35.60 | -0.78% | 1,405,416 |
| Oct 6, 2025 | 35.93 | 36.00 | 35.88 | 35.88 | 35.88 | 0.20% | 1,324,755 |
| Oct 3, 2025 | 35.84 | 35.93 | 35.76 | 35.81 | 35.81 | 0.87% | 1,257,372 |
| Oct 2, 2025 | 35.67 | 35.68 | 35.40 | 35.50 | 35.50 | 0.06% | 905,927 |
| Oct 1, 2025 | 35.44 | 35.56 | 35.40 | 35.48 | 35.48 | 0.57% | 1,785,672 |
| Sep 30, 2025 | 35.04 | 35.28 | 35.03 | 35.28 | 35.28 | 0.51% | 2,841,149 |
| Sep 29, 2025 | 35.10 | 35.11 | 35.01 | 35.10 | 35.10 | 0.29% | 1,626,745 |
| Sep 26, 2025 | 34.86 | 35.00 | 34.82 | 35.00 | 35.00 | 0.98% | 978,406 |
| Sep 25, 2025 | 34.69 | 34.75 | 34.56 | 34.66 | 34.66 | -0.63% | 839,000 |
| Sep 24, 2025 | 34.95 | 35.05 | 34.88 | 34.88 | 34.88 | -0.66% | 563,278 |
| Sep 23, 2025 | 35.22 | 35.25 | 35.03 | 35.11 | 35.11 | -0.20% | 852,890 |
| Sep 22, 2025 | 35.05 | 35.18 | 34.96 | 35.18 | 35.18 | 0.43% | 1,122,546 |
| Sep 19, 2025 | 35.03 | 35.07 | 34.93 | 35.03 | 35.03 | -0.43% | 563,574 |
| Sep 18, 2025 | 35.11 | 35.29 | 35.02 | 35.18 | 35.01 | 0.29% | 752,636 |
| Sep 17, 2025 | 35.21 | 35.41 | 34.97 | 35.08 | 34.91 | -0.65% | 610,021 |
| Sep 16, 2025 | 35.36 | 35.36 | 35.18 | 35.31 | 35.14 | -0.31% | 1,053,758 |
| Sep 15, 2025 | 35.29 | 35.44 | 35.28 | 35.42 | 35.25 | 0.65% | 776,803 |
| Sep 12, 2025 | 35.17 | 35.22 | 35.09 | 35.19 | 35.02 | -0.57% | 499,321 |
| Sep 11, 2025 | 35.12 | 35.39 | 35.07 | 35.39 | 35.22 | 1.32% | 825,532 |
| Sep 10, 2025 | 34.92 | 35.00 | 34.85 | 34.93 | 34.76 | 0.32% | 1,080,355 |
| Sep 9, 2025 | 34.74 | 34.82 | 34.70 | 34.82 | 34.65 | -0.17% | 620,319 |
| Sep 8, 2025 | 34.78 | 34.91 | 34.69 | 34.88 | 34.71 | 1.28% | 706,501 |
| Sep 5, 2025 | 34.59 | 34.71 | 34.38 | 34.44 | 34.27 | 0.20% | 787,721 |
| Sep 4, 2025 | 34.15 | 34.41 | 34.12 | 34.37 | 34.20 | 0.94% | 1,702,970 |
| Sep 3, 2025 | 33.88 | 34.06 | 33.86 | 34.05 | 33.89 | 0.12% | 986,032 |
| Sep 2, 2025 | 33.80 | 34.01 | 33.73 | 34.01 | 33.85 | -0.87% | 626,323 |
| Aug 29, 2025 | 34.29 | 34.35 | 34.22 | 34.31 | 34.15 | -0.52% | 592,309 |
| Aug 28, 2025 | 34.39 | 34.52 | 34.37 | 34.49 | 34.32 | 0.47% | 547,879 |
| Aug 27, 2025 | 34.21 | 34.33 | 34.08 | 34.33 | 34.17 | -0.32% | 728,469 |
| Aug 26, 2025 | 34.42 | 34.45 | 34.08 | 34.44 | 34.27 | -0.26% | 764,829 |
| Aug 25, 2025 | 34.77 | 34.84 | 34.48 | 34.53 | 34.36 | -1.06% | 593,212 |
| Aug 22, 2025 | 34.59 | 34.98 | 34.55 | 34.90 | 34.73 | 1.45% | 630,730 |
| Aug 21, 2025 | 34.48 | 34.49 | 34.35 | 34.40 | 34.23 | -0.46% | 882,133 |
| Aug 20, 2025 | 34.51 | 34.59 | 34.47 | 34.56 | 34.39 | 0.41% | 1,304,019 |
| Aug 19, 2025 | 34.57 | 34.62 | 34.42 | 34.42 | 34.25 | -0.26% | 563,163 |
| Aug 18, 2025 | 34.46 | 34.54 | 34.37 | 34.51 | 34.34 | 0.03% | 1,761,920 |
| Aug 15, 2025 | 34.70 | 34.70 | 34.48 | 34.50 | 34.33 | 0.38% | 539,578 |
| Aug 14, 2025 | 34.27 | 34.37 | 34.15 | 34.37 | 34.20 | -0.23% | 618,913 |
| Aug 13, 2025 | 34.33 | 34.45 | 34.25 | 34.45 | 34.28 | 0.79% | 929,058 |
| Aug 12, 2025 | 33.81 | 34.18 | 33.81 | 34.18 | 34.02 | 1.64% | 550,563 |
| Aug 11, 2025 | 33.68 | 33.73 | 33.60 | 33.63 | 33.47 | -0.36% | 530,904 |
| Aug 8, 2025 | 33.72 | 33.83 | 33.66 | 33.75 | 33.59 | 0.45% | 1,021,320 |
| Aug 7, 2025 | 33.63 | 33.67 | 33.45 | 33.60 | 33.44 | 0.87% | 856,146 |
| Aug 6, 2025 | 33.22 | 33.34 | 33.20 | 33.31 | 33.15 | 0.60% | 718,918 |
| Aug 5, 2025 | 33.18 | 33.18 | 32.98 | 33.11 | 32.95 | 0.12% | 524,203 |
| Aug 4, 2025 | 33.02 | 33.12 | 32.96 | 33.07 | 32.91 | 1.07% | 478,583 |
| Aug 1, 2025 | 32.65 | 32.72 | 32.44 | 32.72 | 32.56 | -0.18% | 619,174 |
| Jul 31, 2025 | 33.01 | 33.01 | 32.68 | 32.78 | 32.62 | -0.67% | 567,188 |
| Jul 30, 2025 | 33.19 | 33.30 | 32.95 | 33.00 | 32.84 | -1.05% | 685,226 |
| Jul 29, 2025 | 33.38 | 33.40 | 33.27 | 33.35 | 33.19 | 0.15% | 782,975 |
| Jul 28, 2025 | 33.54 | 33.54 | 33.22 | 33.30 | 33.14 | -1.62% | 651,434 |
| Jul 25, 2025 | 33.70 | 33.85 | 33.61 | 33.85 | 33.69 | -0.24% | 743,217 |
| Jul 24, 2025 | 34.02 | 34.05 | 33.91 | 33.93 | 33.77 | -0.62% | 1,515,985 |
| Jul 23, 2025 | 33.74 | 34.17 | 33.72 | 34.14 | 33.98 | 2.49% | 1,162,584 |
| Jul 22, 2025 | 33.15 | 33.34 | 33.05 | 33.31 | 33.15 | 0.48% | 441,391 |
| Jul 21, 2025 | 33.08 | 33.29 | 33.03 | 33.15 | 32.99 | 0.76% | 451,209 |
| Jul 18, 2025 | 33.12 | 33.13 | 32.90 | 32.90 | 32.74 | -0.42% | 491,744 |
| Jul 17, 2025 | 32.86 | 33.04 | 32.80 | 33.04 | 32.88 | 0.18% | 477,637 |