FEMG Historical Prices
NYSEARCA: FEMGFidelity InvestmentsMid-Cap GrowthETFUSD
27.10+0.457 (+1.72%)
At close: Oct 9, 11:57 AM ET · Delayed 15 min
FEMG price history
The price history for Fidelity Enhanced Mid Cap Growth (FEMG) on this page begins on April 27, 2026, when the stock closed at $25.15; it most recently closed at $27.10 on October 5, 2026. The highest price in this record is $27.51, reached on August 17, 2026; the latest close is 1.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
FEMG returns
1 week
+1.81%
1 month
+4.43%
3 months
+3.28%
FEMG price return, excluding dividends.
FEMG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.98 | 27.10 | 26.96 | 27.10 | +1.72% | |
| 26.68 | 26.75 | 26.64 | 26.64 | -0.20% | |
| 26.60 | 26.74 | 26.66 | 26.70 | -1.16% | |
| 27.01 | 27.05 | 26.97 | 27.01 | +0.75% | |
| 26.72 | 26.92 | 26.69 | 26.81 | +0.71% | |
| 26.64 | 26.64 | 26.56 | 26.62 | +1.14% | |
| 26.04 | 26.35 | 26.00 | 26.32 | +1.50% | |
| 26.06 | 26.06 | 25.93 | 25.93 | -0.08% | |
| 25.99 | 25.99 | 25.95 | 25.95 | +0.23% | |
| 26.18 | 26.18 | 25.88 | 25.89 | -1.33% | |
| 26.19 | 26.30 | 26.19 | 26.24 | +0.31% | |
| 26.03 | 26.16 | 26.03 | 26.16 | +0.42% | |
| 25.94 | 26.17 | 25.94 | 26.05 | -0.84% | |
| 26.35 | 26.35 | 26.27 | 26.27 | +0.19% | |
| 26.06 | 26.23 | 26.06 | 26.22 | +1.86% | |
| 25.64 | 25.74 | 25.62 | 25.74 | -0.08% | |
| 25.79 | 25.79 | 25.73 | 25.76 | +1.10% | |
| 25.66 | 25.67 | 25.37 | 25.48 | 0.00% | |
| 25.53 | 25.55 | 25.43 | 25.48 | -1.01% | |
| 25.71 | 25.81 | 25.71 | 25.74 | -0.58% | |
| 25.87 | 25.93 | 25.87 | 25.89 | +0.98% | |
| 25.91 | 25.91 | 25.64 | 25.64 | -1.19% | |
| 26.07 | 26.07 | 25.95 | 25.95 | -0.54% | |
| 26.06 | 26.25 | 26.06 | 26.09 | -0.53% | |
| 26.26 | 26.26 | 26.22 | 26.23 | 0.00% | |
| 26.19 | 26.26 | 26.09 | 26.23 | +1.79% | |
| 25.79 | 25.79 | 25.73 | 25.77 | -0.23% | |
| 25.95 | 25.96 | 25.80 | 25.83 | -1.79% | |
| 26.19 | 26.30 | 26.19 | 26.30 | -0.30% | |
| 26.50 | 26.50 | 26.38 | 26.38 | -1.49% | |
| 26.81 | 26.81 | 26.78 | 26.78 | +0.68% | |
| 26.60 | 26.60 | 26.60 | 26.60 | +0.38% | |
| 26.51 | 26.51 | 26.50 | 26.50 | +0.11% | |
| 26.95 | 26.95 | 26.43 | 26.47 | -1.23% | |
| 26.61 | 26.80 | 26.61 | 26.80 | +1.02% | |
| 26.53 | 26.53 | 26.53 | 26.53 | -0.86% | |
| 26.66 | 26.90 | 26.64 | 26.76 | -0.41% | |
| 27.41 | 27.41 | 26.87 | 26.87 | -1.86% | |
| 27.45 | 27.51 | 27.38 | 27.38 | +0.15% | |
| 27.37 | 27.37 | 27.32 | 27.34 | +0.15% | |
| 27.27 | 27.35 | 27.19 | 27.30 | +0.70% | |
| 27.19 | 27.19 | 27.11 | 27.11 | +0.59% | |
| 27.06 | 27.06 | 26.91 | 26.95 | +0.15% | |
| 26.88 | 26.95 | 26.85 | 26.91 | +0.37% | |
| 26.81 | 26.81 | 26.81 | 26.81 | +2.72% | |
| 26.19 | 26.19 | 26.10 | 26.10 | -0.99% | |
| 26.67 | 26.68 | 26.36 | 26.36 | -0.45% | |
| 26.16 | 26.52 | 26.16 | 26.48 | +2.00% | |
| 25.52 | 26.00 | 25.52 | 25.96 | +1.96% | |
| 26.02 | 26.02 | 25.23 | 25.46 | -0.27% | |
| 25.53 | 25.53 | 25.53 | 25.53 | +2.04% | |
| 25.02 | 25.02 | 25.02 | 25.02 | -1.34% | |
| 25.34 | 25.37 | 25.30 | 25.36 | -0.51% | |
| 25.52 | 25.52 | 25.22 | 25.49 | +0.63% | |
| 25.47 | 25.56 | 25.33 | 25.33 | -1.05% | |
| 25.78 | 25.78 | 25.51 | 25.60 | -0.51% | |
| 25.82 | 25.85 | 25.73 | 25.73 | -0.54% | |
| 25.74 | 25.87 | 25.74 | 25.87 | +1.29% | |
| 25.68 | 25.68 | 25.54 | 25.54 | +0.08% | |
| 25.19 | 25.54 | 25.19 | 25.52 | -0.55% | |
| 25.58 | 25.66 | 25.58 | 25.66 | -1.31% | |
| 26.06 | 26.06 | 25.85 | 26.00 | -0.73% | |
| 26.34 | 26.34 | 26.19 | 26.19 | +0.77% | |
| 26.01 | 26.01 | 25.96 | 25.99 | -0.95% | |
| 26.39 | 26.39 | 26.24 | 26.24 | -0.79% | |
| 26.57 | 26.62 | 26.45 | 26.45 | +1.61% | |
| 25.79 | 26.03 | 25.74 | 26.03 | -0.34% | |
| 26.39 | 26.39 | 26.09 | 26.12 | -1.17% | |
| 26.53 | 26.53 | 26.43 | 26.43 | +1.03% | |
| 26.40 | 26.40 | 25.99 | 26.16 | -1.39% | |
| 26.50 | 26.71 | 26.50 | 26.53 | -0.82% | |
| 26.54 | 26.75 | 26.54 | 26.75 | +0.98% | |
| 26.13 | 26.49 | 26.13 | 26.49 | +2.24% | |
| 25.80 | 26.00 | 25.80 | 25.91 | +0.31% | |
| 26.10 | 26.10 | 25.83 | 25.83 | -0.39% | |
| 26.05 | 26.05 | 25.93 | 25.93 | +0.82% | |
| 25.86 | 25.95 | 25.72 | 25.72 | -1.46% | |
| 26.07 | 26.10 | 26.02 | 26.10 | 0.00% | |
| 26.16 | 26.16 | 26.06 | 26.10 | +0.97% | |
| 26.32 | 26.32 | 25.85 | 25.85 | -1.11% | |
| 26.27 | 26.30 | 26.14 | 26.14 | -0.61% | |
| 26.35 | 26.41 | 26.30 | 26.30 | +1.62% | |
| 25.87 | 25.92 | 25.74 | 25.88 | +0.12% | |
| 25.85 | 25.85 | 25.85 | 25.85 | +2.46% | |
| 25.44 | 25.44 | 25.23 | 25.23 | -1.83% | |
| 26.03 | 26.03 | 25.20 | 25.70 | +0.35% | |
| 25.64 | 25.64 | 25.61 | 25.61 | -0.16% | |
| 26.07 | 26.07 | 25.61 | 25.65 | -2.77% | |
| 26.29 | 26.39 | 26.29 | 26.38 | +0.88% | |
| 26.19 | 26.19 | 26.14 | 26.15 | -0.83% | |
| 26.25 | 26.37 | 26.25 | 26.37 | -0.34% | |
| 26.20 | 26.46 | 26.20 | 26.46 | +0.88% | |
| 26.15 | 26.23 | 26.02 | 26.23 | +0.61% | |
| 25.73 | 26.09 | 25.73 | 26.07 | +1.12% | |
| 26.17 | 26.17 | 25.78 | 25.78 | -0.23% | |
| 25.89 | 25.89 | 25.84 | 25.84 | +0.86% | |
| 25.51 | 25.62 | 25.51 | 25.62 | +1.26% | |
| 25.09 | 25.30 | 25.09 | 25.30 | +0.32% | |
| 25.10 | 25.23 | 25.10 | 25.22 | +1.49% | |
| 24.93 | 24.93 | 24.85 | 24.85 | -0.80% | |
| 24.84 | 25.05 | 24.84 | 25.05 | -0.04% | |
| 25.07 | 25.14 | 25.02 | 25.06 | -1.14% | |
| 25.29 | 25.35 | 25.29 | 25.35 | +0.56% | |
| 25.05 | 25.21 | 25.00 | 25.21 | -0.16% | |
| 25.22 | 25.28 | 25.20 | 25.25 | -0.47% | |
| 25.35 | 25.40 | 25.35 | 25.37 | +0.28% | |
| 25.33 | 25.34 | 25.30 | 25.30 | -1.06% | |
| 25.81 | 25.81 | 25.47 | 25.57 | -0.51% | |
| 25.53 | 25.70 | 25.53 | 25.70 | +1.14% | |
| 25.45 | 25.46 | 25.41 | 25.41 | +0.83% | |
| 25.39 | 25.39 | 25.17 | 25.20 | +0.20% | |
| 25.21 | 25.21 | 25.08 | 25.15 | +0.28% | |
| 25.02 | 25.08 | 25.02 | 25.08 | — |