Fidelity Metaverse ETF (FMET)
NASDAQ: FMET · Real-Time Price · USD
29.90
+1.08 (3.75%)
At close: May 12, 2025, 4:00 PM
29.90
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
FMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 29.83 | 29.90 | 29.75 | 29.90 | 29.90 | 3.75% | 5,202 |
| May 9, 2025 | 28.98 | 29.08 | 28.81 | 28.82 | 28.82 | 0.28% | 5,292 |
| May 8, 2025 | 28.87 | 29.01 | 28.74 | 28.74 | 28.74 | 0.42% | 3,570 |
| May 7, 2025 | 28.77 | 28.77 | 28.52 | 28.62 | 28.62 | -0.65% | 1,568 |
| May 6, 2025 | 28.80 | 28.81 | 28.75 | 28.81 | 28.81 | -0.40% | 1,254 |
| May 5, 2025 | 28.79 | 29.03 | 28.79 | 28.92 | 28.92 | 0.28% | 4,082 |
| May 2, 2025 | 28.86 | 28.94 | 28.80 | 28.84 | 28.84 | 2.28% | 5,345 |
| May 1, 2025 | 28.50 | 28.50 | 28.20 | 28.20 | 28.20 | 0.50% | 1,954 |
| Apr 30, 2025 | 27.62 | 28.06 | 27.53 | 28.06 | 28.06 | -0.14% | 2,749 |
| Apr 29, 2025 | 27.91 | 28.18 | 27.91 | 28.10 | 28.10 | - | 1,684 |
| Apr 28, 2025 | 28.07 | 28.12 | 27.82 | 28.10 | 28.10 | 0.28% | 2,970 |
| Apr 25, 2025 | 27.75 | 28.12 | 27.75 | 28.02 | 28.02 | 1.23% | 2,326 |
| Apr 24, 2025 | 26.97 | 27.68 | 26.97 | 27.68 | 27.68 | 2.63% | 4,824 |
| Apr 23, 2025 | 27.47 | 27.47 | 26.97 | 26.97 | 26.97 | 2.55% | 6,104 |
| Apr 22, 2025 | 26.02 | 26.35 | 26.02 | 26.30 | 26.30 | 1.90% | 2,086 |
| Apr 21, 2025 | 25.74 | 25.83 | 25.63 | 25.81 | 25.81 | -1.68% | 1,826 |
| Apr 17, 2025 | 26.29 | 26.32 | 26.25 | 26.25 | 26.25 | 0.46% | 1,127 |
| Apr 16, 2025 | 26.30 | 26.45 | 26.13 | 26.13 | 26.13 | -2.65% | 8,547 |
| Apr 15, 2025 | 26.86 | 26.97 | 26.76 | 26.84 | 26.84 | 0.37% | 5,461 |
| Apr 14, 2025 | 27.31 | 27.31 | 26.61 | 26.74 | 26.74 | 0.26% | 6,875 |
| Apr 11, 2025 | 26.26 | 26.67 | 26.12 | 26.67 | 26.67 | 2.22% | 4,067 |
| Apr 10, 2025 | 26.47 | 26.52 | 25.52 | 26.09 | 26.09 | -4.47% | 5,670 |
| Apr 9, 2025 | 24.30 | 27.31 | 24.30 | 27.31 | 27.31 | 11.79% | 13,187 |
| Apr 8, 2025 | 25.91 | 25.91 | 24.01 | 24.43 | 24.43 | -2.12% | 8,158 |
| Apr 7, 2025 | 24.11 | 25.54 | 23.86 | 24.96 | 24.96 | -0.88% | 23,823 |
| Apr 4, 2025 | 25.87 | 25.97 | 25.07 | 25.18 | 25.18 | -5.08% | 8,756 |
| Apr 3, 2025 | 27.00 | 27.00 | 26.53 | 26.53 | 26.53 | -6.02% | 7,252 |
| Apr 2, 2025 | 27.83 | 28.35 | 27.83 | 28.23 | 28.23 | 0.61% | 6,446 |
| Apr 1, 2025 | 27.82 | 28.06 | 27.61 | 28.06 | 28.06 | 1.08% | 2,650 |
| Mar 31, 2025 | 27.85 | 27.85 | 27.13 | 27.76 | 27.76 | -0.86% | 11,468 |
| Mar 28, 2025 | 28.55 | 28.56 | 27.89 | 28.00 | 28.00 | -2.74% | 3,479 |
| Mar 27, 2025 | 28.89 | 28.94 | 28.79 | 28.79 | 28.79 | -1.03% | 894 |
| Mar 26, 2025 | 29.60 | 29.60 | 28.92 | 29.09 | 29.09 | -1.86% | 2,766 |
| Mar 25, 2025 | 29.75 | 29.75 | 29.59 | 29.64 | 29.64 | 0.24% | 2,896 |
| Mar 24, 2025 | 29.39 | 29.62 | 29.39 | 29.57 | 29.57 | 1.93% | 7,089 |
| Mar 21, 2025 | 28.69 | 29.01 | 28.69 | 29.01 | 29.01 | -0.21% | 1,157 |
| Mar 20, 2025 | 28.95 | 29.33 | 28.95 | 29.07 | 28.92 | -0.85% | 4,619 |
| Mar 19, 2025 | 29.11 | 29.32 | 29.11 | 29.32 | 29.17 | 1.10% | 4,923 |
| Mar 18, 2025 | 29.37 | 29.37 | 29.00 | 29.00 | 28.85 | -2.03% | 6,602 |
| Mar 17, 2025 | 29.25 | 29.65 | 29.25 | 29.60 | 29.45 | 1.39% | 5,157 |
| Mar 14, 2025 | 28.88 | 29.20 | 28.88 | 29.20 | 29.05 | 2.51% | 14,334 |
| Mar 13, 2025 | 28.66 | 28.96 | 28.40 | 28.48 | 28.34 | -2.53% | 2,247 |
| Mar 12, 2025 | 29.36 | 29.37 | 29.05 | 29.22 | 29.07 | 0.93% | 7,092 |
| Mar 11, 2025 | 28.80 | 29.08 | 28.56 | 28.95 | 28.80 | 0.80% | 12,934 |
| Mar 10, 2025 | 29.33 | 29.33 | 28.62 | 28.72 | 28.57 | -3.75% | 13,445 |
| Mar 7, 2025 | 29.63 | 29.95 | 29.32 | 29.84 | 29.69 | 0.12% | 6,136 |
| Mar 6, 2025 | 30.17 | 30.46 | 29.81 | 29.81 | 29.65 | -2.38% | 3,608 |
| Mar 5, 2025 | 30.06 | 30.53 | 30.00 | 30.53 | 30.38 | 2.63% | 4,117 |
| Mar 4, 2025 | 29.33 | 30.00 | 29.08 | 29.75 | 29.60 | 0.54% | 10,775 |
| Mar 3, 2025 | 30.49 | 30.49 | 29.47 | 29.59 | 29.44 | -2.44% | 8,062 |