Fidelity Metaverse ETF - FMET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.19	33.48	33.48	33.48	33.19	5,130
February 19, 2026	33.19	33.28	33.28	33.3	33.14	5,474
February 18, 2026	33.18	33.41	33.41	33.6	33.18	7,435
February 17, 2026	33.32	33.22	33.22	33.41	32.84	4,300
February 13, 2026	33.31	33.46	33.46	33.46	33.31	3,800
February 12, 2026	34.3	33.55	33.55	34.3	33.46	3,374
February 11, 2026	34.15	34.13	34.13	34.15	33.81	4,900
February 10, 2026	34.7	34.58	34.58	34.74	34.58	5,600
February 09, 2026	34.07	34.59	34.59	34.62	34.07	6,600
February 06, 2026	33.52	34.09	34.09	34.09	33.49	5,849
February 05, 2026	33.41	33.08	33.08	33.45	32.9	10,046
February 04, 2026	34.17	33.74	33.74	34.17	33.5	16,800
February 03, 2026	34.66	34.4	34.4	34.66	34.07	5,137
February 02, 2026	35.58	35.45	35.45	35.71	35.45	3,100
January 30, 2026	35.7	35.44	35.44	35.71	35.37	3,900
January 29, 2026	36.33	36.39	36.39	36.39	35.9	4,300
January 28, 2026	36.89	36.75	36.75	36.96	36.72	3,500
January 27, 2026	36.83	36.72	36.72	36.83	36.68	3,617
January 26, 2026	36.47	36.61	36.61	36.73	36.47	5,000
January 23, 2026	36.35	36.36	36.36	36.45	36.28	4,500
January 22, 2026	36.07	36.07	36.07	36.22	36.03	7,113
January 21, 2026	35.54	35.73	35.73	35.91	35.43	8,149
January 20, 2026	35.6	35.34	35.34	35.82	35.34	5,741
January 16, 2026	36.38	36.29	36.29	36.41	36.29	1,927
January 15, 2026	36.47	36.28	36.28	36.47	36.24	1,614
January 14, 2026	36.39	36.34	36.34	36.43	36.14	4,702
January 13, 2026	36.53	36.53	36.53	36.77	36.44	3,052
January 12, 2026	36.16	36.49	36.49	36.49	36.16	8,500
January 09, 2026	36.16	36.38	36.38	36.5	36.13	5,102
January 08, 2026	36.48	36.35	36.35	36.48	36.17	15,609
January 07, 2026	36.67	36.47	36.47	36.67	36.47	5,400
January 06, 2026	36.68	36.78	36.78	36.79	36.57	9,400
January 05, 2026	36.58	36.53	36.53	36.71	36.42	10,014
January 02, 2026	36.48	36.46	36.46	36.58	36.35	5,729
December 31, 2025	36.22	36.07	36.07	36.26	36.07	6,800
December 30, 2025	36.44	36.37	36.37	36.44	36.29	9,446
December 29, 2025	36.24	36.32	36.32	36.46	36.17	10,410
December 26, 2025	36.48	36.4	36.4	36.48	36.33	3,633
December 24, 2025	36.24	36.39	36.39	36.43	36.24	2,200
December 23, 2025	36.32	36.26	36.26	36.32	36.1	6,225
December 22, 2025	36.38	36.33	36.33	36.46	36.27	7,500
December 19, 2025	35.88	36.2	36.2	36.2	35.88	2,000
December 18, 2025	35.89	35.77	35.73	35.96	35.72	2,940
December 17, 2025	35.98	35.41	35.37	36.04	35.35	5,300
December 16, 2025	35.81	36.05	36.01	36.07	35.81	3,400
December 15, 2025	36.44	36.11	36.07	36.44	36.1	3,600
December 12, 2025	36.91	36.28	36.28	36.94	36.15	9,906
December 11, 2025	36.7	36.8	36.8	36.88	36.52	12,902
December 10, 2025	36.76	36.81	36.81	36.88	36.54	8,304
December 09, 2025	36.67	36.75	36.75	36.76	36.64	1,516
December 08, 2025	36.69	36.7	36.7	36.76	36.63	4,812
December 05, 2025	36.54	36.66	36.66	36.78	36.49	6,000
December 04, 2025	36.43	36.29	36.29	36.43	36.12	5,210
December 03, 2025	36.04	36.21	36.21	36.23	35.82	4,600
December 02, 2025	36.13	36.03	36.03	36.17	35.92	5,800
December 01, 2025	35.6	35.94	35.94	35.99	35.6	5,500
November 28, 2025	35.85	35.9	35.9	35.9	35.84	900
November 26, 2025	35.73	35.66	35.66	35.75	35.62	8,500
November 25, 2025	35.3	35.55	35.55	35.55	35.19	2,245
November 24, 2025	35.12	35.44	35.44	35.5	35.12	13,015

Fidelity Metaverse ETF (FMET) NASDAQ