Fidelity Metaverse ETF (FMET)
NASDAQ: FMET · Real-Time Price · USD
36.66
+0.37 (1.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
FMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.54 | 36.78 | 36.49 | 36.66 | 36.66 | 1.04% | 5,986 |
| Dec 4, 2025 | 36.43 | 36.43 | 36.12 | 36.29 | 36.29 | 0.22% | 5,210 |
| Dec 3, 2025 | 36.04 | 36.23 | 35.82 | 36.21 | 36.21 | 0.49% | 4,631 |
| Dec 2, 2025 | 36.13 | 36.17 | 35.92 | 36.03 | 36.03 | 0.26% | 5,798 |
| Dec 1, 2025 | 35.60 | 35.99 | 35.60 | 35.94 | 35.94 | 0.09% | 5,453 |
| Nov 28, 2025 | 35.85 | 35.90 | 35.84 | 35.90 | 35.90 | 0.67% | 885 |
| Nov 26, 2025 | 35.73 | 35.75 | 35.62 | 35.66 | 35.66 | 0.31% | 8,468 |
| Nov 25, 2025 | 35.30 | 35.55 | 35.19 | 35.55 | 35.55 | 0.31% | 2,245 |
| Nov 24, 2025 | 35.12 | 35.50 | 35.12 | 35.44 | 35.44 | 1.94% | 13,015 |
| Nov 21, 2025 | 34.70 | 34.83 | 34.25 | 34.77 | 34.77 | 1.34% | 6,963 |
| Nov 20, 2025 | 35.81 | 35.82 | 34.31 | 34.31 | 34.31 | -2.55% | 5,774 |
| Nov 19, 2025 | 35.39 | 35.61 | 35.05 | 35.21 | 35.21 | -0.75% | 9,433 |
| Nov 18, 2025 | 35.46 | 35.63 | 35.07 | 35.47 | 35.47 | -0.35% | 5,134 |
| Nov 17, 2025 | 36.03 | 36.25 | 35.42 | 35.60 | 35.60 | -1.84% | 8,958 |
| Nov 14, 2025 | 36.31 | 36.53 | 36.27 | 36.27 | 36.27 | 0.10% | 3,140 |
| Nov 13, 2025 | 36.99 | 37.01 | 36.15 | 36.23 | 36.23 | -2.50% | 47,386 |
| Nov 12, 2025 | 37.34 | 37.34 | 37.09 | 37.16 | 37.16 | 0.33% | 17,396 |
| Nov 11, 2025 | 37.06 | 37.17 | 36.96 | 37.03 | 37.03 | -0.45% | 12,546 |
| Nov 10, 2025 | 37.15 | 37.25 | 36.89 | 37.20 | 37.20 | 2.11% | 6,703 |
| Nov 7, 2025 | 36.17 | 36.44 | 35.69 | 36.44 | 36.43 | -0.25% | 8,154 |
| Nov 6, 2025 | 37.38 | 37.38 | 36.52 | 36.53 | 36.52 | -2.39% | 12,019 |
| Nov 5, 2025 | 37.16 | 37.51 | 37.03 | 37.42 | 37.42 | 0.35% | 7,922 |
| Nov 4, 2025 | 37.74 | 37.79 | 37.29 | 37.29 | 37.29 | -2.59% | 11,264 |
| Nov 3, 2025 | 38.72 | 38.72 | 38.10 | 38.28 | 38.28 | -0.30% | 16,883 |
| Oct 31, 2025 | 38.60 | 38.60 | 38.22 | 38.40 | 38.40 | 0.58% | 5,255 |
| Oct 30, 2025 | 38.42 | 38.58 | 38.11 | 38.18 | 38.18 | -2.18% | 14,575 |
| Oct 29, 2025 | 39.44 | 39.44 | 38.89 | 39.03 | 39.03 | -0.24% | 5,643 |
| Oct 28, 2025 | 39.41 | 39.41 | 39.12 | 39.12 | 39.12 | -0.34% | 18,520 |
| Oct 27, 2025 | 39.05 | 39.31 | 39.00 | 39.25 | 39.25 | 1.93% | 15,795 |
| Oct 24, 2025 | 38.52 | 38.69 | 38.45 | 38.51 | 38.51 | 1.37% | 19,179 |
| Oct 23, 2025 | 37.69 | 38.07 | 37.69 | 37.99 | 37.99 | 0.41% | 3,760 |
| Oct 22, 2025 | 38.32 | 38.32 | 37.52 | 37.84 | 37.84 | -1.40% | 11,229 |
| Oct 21, 2025 | 38.42 | 38.48 | 38.18 | 38.37 | 38.37 | -0.04% | 5,590 |
| Oct 20, 2025 | 38.07 | 38.47 | 38.07 | 38.39 | 38.39 | 1.93% | 8,346 |
| Oct 17, 2025 | 37.48 | 37.66 | 37.32 | 37.66 | 37.66 | -0.09% | 4,485 |
| Oct 16, 2025 | 38.15 | 38.17 | 37.53 | 37.70 | 37.70 | -0.86% | 8,156 |
| Oct 15, 2025 | 38.00 | 38.27 | 37.70 | 38.03 | 38.03 | 1.49% | 4,317 |
| Oct 14, 2025 | 37.32 | 37.84 | 37.08 | 37.47 | 37.47 | -0.64% | 8,151 |
| Oct 13, 2025 | 37.46 | 37.71 | 37.46 | 37.71 | 37.71 | 2.45% | 5,860 |
| Oct 10, 2025 | 38.44 | 38.44 | 36.81 | 36.81 | 36.81 | -4.29% | 13,439 |
| Oct 9, 2025 | 38.54 | 38.59 | 38.19 | 38.45 | 38.45 | -0.37% | 7,288 |
| Oct 8, 2025 | 38.13 | 38.60 | 38.13 | 38.60 | 38.60 | 1.44% | 4,810 |
| Oct 7, 2025 | 38.55 | 38.70 | 37.96 | 38.05 | 38.05 | -1.05% | 10,273 |
| Oct 6, 2025 | 38.49 | 38.69 | 38.32 | 38.45 | 38.45 | 1.69% | 5,798 |
| Oct 3, 2025 | 38.10 | 38.15 | 37.72 | 37.81 | 37.81 | -0.58% | 6,894 |
| Oct 2, 2025 | 38.06 | 38.06 | 37.86 | 38.03 | 38.03 | 0.92% | 5,179 |
| Oct 1, 2025 | 37.66 | 37.75 | 37.47 | 37.69 | 37.69 | -0.54% | 15,704 |
| Sep 30, 2025 | 38.01 | 38.01 | 37.56 | 37.89 | 37.89 | -0.22% | 3,376 |
| Sep 29, 2025 | 38.15 | 38.18 | 37.98 | 37.98 | 37.97 | 0.78% | 5,786 |
| Sep 26, 2025 | 37.25 | 37.68 | 37.25 | 37.68 | 37.68 | 0.67% | 1,606 |
| Sep 25, 2025 | 37.20 | 37.48 | 37.20 | 37.43 | 37.43 | -0.15% | 2,427 |
| Sep 24, 2025 | 37.78 | 37.78 | 37.33 | 37.49 | 37.49 | -0.91% | 16,985 |
| Sep 23, 2025 | 38.16 | 38.17 | 37.73 | 37.83 | 37.83 | -1.03% | 9,793 |
| Sep 22, 2025 | 37.80 | 38.28 | 37.80 | 38.23 | 38.23 | 0.92% | 15,892 |
| Sep 19, 2025 | 37.98 | 37.98 | 37.68 | 37.88 | 37.88 | -0.07% | 6,572 |
| Sep 18, 2025 | 37.72 | 38.03 | 37.68 | 37.91 | 37.88 | 0.88% | 20,643 |
| Sep 17, 2025 | 37.46 | 37.69 | 37.46 | 37.58 | 37.55 | 0.30% | 2,156 |
| Sep 16, 2025 | 37.41 | 37.49 | 37.26 | 37.46 | 37.44 | 0.29% | 8,375 |
| Sep 15, 2025 | 36.94 | 37.39 | 36.94 | 37.36 | 37.33 | 1.27% | 9,366 |
| Sep 12, 2025 | 36.88 | 36.92 | 36.78 | 36.89 | 36.86 | 0.30% | 5,656 |
| Sep 11, 2025 | 36.74 | 36.90 | 36.72 | 36.78 | 36.75 | 0.81% | 8,994 |
| Sep 10, 2025 | 36.84 | 36.84 | 36.42 | 36.48 | 36.46 | 0.27% | 2,804 |
| Sep 9, 2025 | 36.25 | 36.39 | 36.22 | 36.39 | 36.36 | 0.45% | 3,746 |
| Sep 8, 2025 | 36.28 | 36.31 | 36.12 | 36.22 | 36.20 | 0.92% | 5,819 |
| Sep 5, 2025 | 36.06 | 36.15 | 35.68 | 35.89 | 35.87 | 0.20% | 11,489 |
| Sep 4, 2025 | 35.73 | 35.82 | 35.53 | 35.82 | 35.80 | 0.52% | 2,240 |
| Sep 3, 2025 | 35.76 | 35.83 | 35.45 | 35.64 | 35.61 | 0.66% | 6,833 |
| Sep 2, 2025 | 35.18 | 35.41 | 35.11 | 35.40 | 35.38 | -0.86% | 5,098 |
| Aug 29, 2025 | 36.02 | 36.05 | 35.69 | 35.71 | 35.68 | -0.76% | 12,222 |
| Aug 28, 2025 | 35.85 | 36.06 | 35.85 | 35.98 | 35.96 | 0.72% | 1,846 |
| Aug 27, 2025 | 35.64 | 35.78 | 35.47 | 35.73 | 35.70 | 0.25% | 9,904 |
| Aug 26, 2025 | 35.65 | 35.67 | 35.55 | 35.64 | 35.61 | 0.20% | 5,412 |
| Aug 25, 2025 | 35.71 | 35.72 | 35.57 | 35.57 | 35.54 | -0.14% | 3,601 |
| Aug 22, 2025 | 34.95 | 35.66 | 34.95 | 35.62 | 35.59 | 2.37% | 3,303 |
| Aug 21, 2025 | 34.90 | 34.91 | 34.71 | 34.79 | 34.77 | -0.62% | 3,765 |
| Aug 20, 2025 | 35.04 | 35.06 | 34.53 | 35.01 | 34.98 | -0.42% | 12,631 |
| Aug 19, 2025 | 35.54 | 35.57 | 35.14 | 35.16 | 35.13 | -1.54% | 6,290 |
| Aug 18, 2025 | 35.68 | 35.71 | 35.60 | 35.71 | 35.68 | 0.06% | 3,797 |
| Aug 15, 2025 | 35.64 | 35.71 | 35.60 | 35.68 | 35.66 | -0.47% | 3,640 |
| Aug 14, 2025 | 35.56 | 35.90 | 35.56 | 35.85 | 35.83 | -0.63% | 6,635 |
| Aug 13, 2025 | 36.03 | 36.14 | 35.86 | 36.08 | 36.05 | 0.89% | 8,950 |
| Aug 12, 2025 | 35.62 | 35.76 | 35.61 | 35.76 | 35.74 | 1.79% | 7,017 |
| Aug 11, 2025 | 35.31 | 35.46 | 35.13 | 35.13 | 35.11 | -0.33% | 7,025 |
| Aug 8, 2025 | 35.11 | 35.31 | 35.11 | 35.25 | 35.22 | 0.23% | 4,284 |
| Aug 7, 2025 | 35.40 | 35.52 | 34.90 | 35.17 | 35.14 | 0.19% | 17,367 |
| Aug 6, 2025 | 35.12 | 35.19 | 34.73 | 35.10 | 35.07 | -0.48% | 15,739 |
| Aug 5, 2025 | 35.68 | 35.68 | 35.25 | 35.27 | 35.24 | -0.64% | 5,500 |
| Aug 4, 2025 | 35.34 | 35.50 | 35.34 | 35.50 | 35.47 | 2.35% | 4,603 |
| Aug 1, 2025 | 34.99 | 34.99 | 34.50 | 34.68 | 34.65 | -1.64% | 8,985 |
| Jul 31, 2025 | 35.89 | 35.89 | 35.25 | 35.26 | 35.23 | 0.14% | 7,581 |
| Jul 30, 2025 | 35.23 | 35.44 | 35.11 | 35.21 | 35.18 | 0.27% | 12,083 |
| Jul 29, 2025 | 35.45 | 35.45 | 35.03 | 35.11 | 35.09 | -0.28% | 10,498 |
| Jul 28, 2025 | 35.21 | 35.22 | 35.12 | 35.21 | 35.18 | 0.82% | 10,435 |
| Jul 25, 2025 | 34.78 | 34.97 | 34.78 | 34.93 | 34.90 | 0.29% | 5,681 |
| Jul 24, 2025 | 35.07 | 35.07 | 34.79 | 34.82 | 34.80 | -0.43% | 4,438 |
| Jul 23, 2025 | 34.90 | 35.03 | 34.78 | 34.97 | 34.95 | 0.34% | 5,736 |
| Jul 22, 2025 | 34.91 | 34.91 | 34.66 | 34.86 | 34.83 | -0.35% | 4,720 |
| Jul 21, 2025 | 35.04 | 35.19 | 34.96 | 34.98 | 34.95 | 0.53% | 6,181 |
| Jul 18, 2025 | 34.93 | 34.93 | 34.63 | 34.79 | 34.77 | 0.18% | 3,459 |
| Jul 17, 2025 | 34.68 | 34.73 | 34.68 | 34.73 | 34.70 | 0.70% | 2,011 |