Fidelity Metaverse ETF - FMET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	34.7	34.77	34.77	34.83	34.25	7,000
November 20, 2025	35.81	34.31	34.31	35.82	34.31	5,800
November 19, 2025	35.39	35.21	35.21	35.6	35.05	9,433
November 18, 2025	35.46	35.47	35.47	35.63	35.07	5,134
November 17, 2025	36.03	35.6	35.6	36.24	35.42	9,000
November 14, 2025	36.31	36.27	36.27	36.53	36.27	3,140
November 13, 2025	36.99	36.23	36.23	37.01	36.15	47,400
November 12, 2025	37.34	37.16	37.16	37.34	37.09	17,400
November 11, 2025	37.06	37.03	37.03	37.17	36.96	12,500
November 10, 2025	37.15	37.2	37.2	37.25	36.89	6,703
November 07, 2025	36.17	36.43	36.43	36.43	35.69	8,200
November 06, 2025	37.38	36.52	36.52	37.38	36.52	12,019
November 05, 2025	37.16	37.42	37.42	37.51	37.03	7,922
November 04, 2025	37.74	37.29	37.29	37.79	37.29	11,300
November 03, 2025	38.72	38.28	38.28	38.72	38.1	16,900
October 31, 2025	38.6	38.4	38.4	38.6	38.22	5,300
October 30, 2025	38.42	38.18	38.18	38.58	38.11	14,600
October 29, 2025	39.44	39.03	39.03	39.44	38.89	5,643
October 28, 2025	39.41	39.12	39.12	39.41	39.12	18,520
October 27, 2025	39.05	39.25	39.25	39.31	39	15,800
October 24, 2025	38.52	38.51	38.51	38.69	38.45	19,200
October 23, 2025	37.69	38.08	38.08	38.08	37.69	3,748
October 22, 2025	38.32	37.84	37.84	38.32	37.52	11,229
October 21, 2025	38.42	38.37	38.37	38.48	38.18	5,600
October 20, 2025	38.07	38.39	38.39	38.47	38.07	8,346
October 17, 2025	37.48	37.66	37.66	37.66	37.32	4,500
October 16, 2025	38.15	37.7	37.7	38.17	37.53	8,200
October 15, 2025	38	38.03	38.03	38.27	37.7	4,317
October 14, 2025	37.32	37.47	37.47	37.84	37.08	8,200
October 13, 2025	37.46	37.71	37.71	37.71	37.46	5,900
October 10, 2025	38.44	36.81	36.81	38.44	36.81	13,439
October 09, 2025	38.54	38.45	38.45	38.59	38.19	7,300
October 08, 2025	38.13	38.6	38.6	38.6	38.13	4,810
October 07, 2025	38.55	38.05	38.05	38.7	37.96	10,300
October 06, 2025	38.49	38.45	38.45	38.69	38.31	5,800
October 03, 2025	38.1	37.81	37.81	38.15	37.72	6,900
October 02, 2025	38.06	38.03	38.03	38.06	37.86	5,200
October 01, 2025	37.66	37.69	37.69	37.75	37.47	15,704
September 30, 2025	38.01	37.89	37.89	38.01	37.56	3,564

Fidelity Metaverse ETF (FMET) NASDAQ