FEMV Historical Prices
NYSEARCA: FEMVFidelity InvestmentsMid-Cap ValueETFUSD
26.91+0.1595 (+0.60%)
At close: Oct 8, 10:14 AM ET · Delayed 15 min
FEMV price history
The price history for Fidelity Enhanced Mid Cap Value (FEMV) on this page begins on April 27, 2026, when the stock closed at $25.10; it most recently closed at $26.75 on October 5, 2026. The highest price in this record is $28.19, reached on August 10, 2026; the latest close is 5.1% 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
FEMV returns
1 week
+1.26%
1 month
-2.47%
3 months
+0.54%
FEMV price return, excluding dividends.
FEMV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.54 | 26.75 | 26.54 | 26.75 | +0.73% | |
| 26.56 | 26.56 | 26.56 | 26.56 | -1.04% | |
| 26.87 | 26.87 | 26.84 | 26.84 | +0.19% | |
| 26.59 | 26.79 | 26.58 | 26.79 | +0.75% | |
| 26.63 | 26.63 | 26.59 | 26.59 | +0.64% | |
| 26.36 | 26.42 | 26.36 | 26.42 | +0.53% | |
| 26.14 | 26.45 | 26.14 | 26.28 | -0.30% | |
| 26.30 | 26.36 | 26.26 | 26.36 | -0.23% | |
| 26.53 | 26.53 | 26.42 | 26.42 | -0.79% | |
| 26.58 | 26.63 | 26.54 | 26.63 | +0.19% | |
| 26.58 | 26.58 | 26.58 | 26.58 | -0.26% | |
| 26.77 | 26.80 | 26.65 | 26.65 | -0.67% | |
| 26.80 | 26.86 | 26.79 | 26.83 | 0.00% | |
| 26.82 | 26.85 | 26.82 | 26.83 | +0.22% | |
| 26.75 | 26.77 | 26.75 | 26.77 | -1.07% | |
| 27.08 | 27.08 | 27.06 | 27.06 | +0.71% | |
| 27.09 | 27.09 | 26.87 | 26.87 | -0.59% | |
| 27.04 | 27.04 | 27.01 | 27.03 | -0.30% | |
| 27.12 | 27.16 | 27.11 | 27.11 | -0.40% | |
| 27.22 | 27.24 | 27.22 | 27.22 | +0.93% | |
| 27.09 | 27.09 | 26.97 | 26.97 | -0.77% | |
| 27.30 | 27.30 | 27.18 | 27.18 | -0.91% | |
| 27.52 | 27.53 | 27.43 | 27.43 | -1.01% | |
| 27.75 | 27.75 | 27.71 | 27.71 | -0.32% | |
| 27.80 | 27.80 | 27.80 | 27.80 | +0.69% | |
| 27.57 | 27.64 | 27.57 | 27.61 | +0.91% | |
| 27.49 | 27.52 | 27.34 | 27.36 | -0.65% | |
| 27.66 | 27.66 | 27.52 | 27.54 | -0.47% | |
| 27.71 | 27.71 | 27.67 | 27.67 | -0.61% | |
| 27.84 | 27.84 | 27.83 | 27.84 | -0.32% | |
| 27.83 | 27.93 | 27.83 | 27.93 | +0.29% | |
| 27.81 | 27.85 | 27.80 | 27.85 | -0.07% | |
| 27.82 | 27.87 | 27.80 | 27.87 | +0.04% | |
| 27.86 | 27.87 | 27.86 | 27.86 | +0.61% | |
| 27.84 | 27.84 | 27.69 | 27.69 | -0.50% | |
| 27.97 | 27.97 | 27.83 | 27.83 | +0.25% | |
| 27.85 | 27.93 | 27.76 | 27.76 | -0.79% | |
| 28.04 | 28.04 | 27.98 | 27.98 | -0.57% | |
| 28.14 | 28.16 | 28.14 | 28.14 | +0.14% | |
| 28.02 | 28.10 | 27.94 | 28.10 | +0.79% | |
| 28.00 | 28.00 | 27.76 | 27.88 | +0.04% | |
| 28.19 | 28.19 | 27.87 | 27.87 | +0.25% | |
| 27.90 | 27.90 | 27.80 | 27.80 | +0.04% | |
| 27.79 | 27.79 | 27.79 | 27.79 | +0.91% | |
| 27.72 | 27.72 | 27.54 | 27.54 | -0.61% | |
| 27.82 | 27.82 | 27.71 | 27.71 | -0.18% | |
| 27.60 | 27.76 | 27.60 | 27.76 | +1.54% | |
| 27.25 | 27.35 | 27.25 | 27.34 | +0.63% | |
| 27.21 | 27.21 | 27.17 | 27.17 | +0.04% | |
| 26.94 | 27.16 | 26.94 | 27.16 | -0.04% | |
| 27.41 | 27.41 | 27.17 | 27.17 | -0.84% | |
| 27.32 | 27.40 | 27.30 | 27.40 | +1.29% | |
| 27.05 | 27.05 | 27.05 | 27.05 | +0.48% | |
| 27.03 | 27.03 | 26.92 | 26.92 | +0.94% | |
| 26.71 | 26.71 | 26.67 | 26.67 | -0.49% | |
| 26.88 | 26.88 | 26.78 | 26.80 | +0.15% | |
| 26.72 | 26.78 | 26.72 | 26.76 | +0.30% | |
| 26.68 | 26.68 | 26.68 | 26.68 | -0.41% | |
| 26.93 | 26.93 | 26.79 | 26.79 | -0.37% | |
| 26.81 | 26.89 | 26.81 | 26.89 | +0.67% | |
| 26.83 | 26.83 | 26.65 | 26.71 | +0.07% | |
| 26.66 | 26.69 | 26.66 | 26.69 | -0.11% | |
| 26.81 | 26.81 | 26.70 | 26.72 | +0.19% | |
| 26.68 | 26.68 | 26.67 | 26.67 | +0.23% | |
| 26.55 | 26.71 | 26.55 | 26.61 | +0.80% | |
| 26.33 | 26.41 | 26.31 | 26.40 | -0.79% | |
| 26.63 | 26.63 | 26.61 | 26.61 | 0.00% | |
| 26.61 | 26.61 | 26.61 | 26.61 | +0.26% | |
| 26.54 | 26.54 | 26.54 | 26.54 | +0.26% | |
| 26.60 | 26.60 | 26.47 | 26.47 | -0.19% | |
| 26.47 | 26.52 | 26.44 | 26.52 | +0.04% | |
| 26.42 | 26.51 | 26.42 | 26.51 | +0.57% | |
| 26.36 | 26.42 | 26.35 | 26.36 | -0.60% | |
| 26.64 | 26.64 | 26.52 | 26.52 | +1.34% | |
| 26.35 | 26.35 | 26.16 | 26.17 | +0.38% | |
| 26.01 | 26.07 | 26.01 | 26.07 | -0.99% | |
| 26.33 | 26.33 | 26.33 | 26.33 | +0.77% | |
| 26.16 | 26.16 | 26.13 | 26.13 | +0.62% | |
| 26.41 | 26.41 | 25.97 | 25.97 | -1.25% | |
| 26.36 | 26.36 | 26.30 | 26.30 | -0.19% | |
| 26.45 | 26.45 | 26.35 | 26.35 | +0.57% | |
| 26.17 | 26.31 | 26.17 | 26.20 | +1.20% | |
| 25.66 | 25.89 | 25.66 | 25.89 | +1.89% | |
| 25.41 | 25.41 | 25.41 | 25.41 | -1.21% | |
| 25.96 | 25.96 | 25.53 | 25.72 | +0.43% | |
| 25.73 | 25.73 | 25.61 | 25.61 | -0.08% | |
| 25.63 | 25.63 | 25.63 | 25.63 | -1.88% | |
| 26.14 | 26.16 | 26.12 | 26.12 | +0.15% | |
| 26.11 | 26.11 | 26.06 | 26.08 | +0.04% | |
| 26.07 | 26.07 | 26.07 | 26.07 | +0.93% | |
| 25.71 | 25.83 | 25.71 | 25.83 | +0.43% | |
| 25.72 | 25.72 | 25.72 | 25.72 | -0.08% | |
| 25.64 | 25.83 | 25.63 | 25.74 | +0.31% | |
| 25.77 | 25.77 | 25.66 | 25.66 | -0.58% | |
| 25.85 | 25.85 | 25.81 | 25.81 | +0.94% | |
| 25.57 | 25.57 | 25.57 | 25.57 | +0.95% | |
| 25.19 | 25.33 | 25.19 | 25.33 | +0.40% | |
| 25.22 | 25.23 | 25.17 | 25.23 | +1.04% | |
| 24.91 | 24.98 | 24.91 | 24.97 | -0.48% | |
| 24.84 | 25.12 | 24.84 | 25.09 | +0.12% | |
| 25.17 | 25.17 | 25.04 | 25.06 | -1.18% | |
| 25.36 | 25.36 | 25.33 | 25.36 | +0.24% | |
| 25.33 | 25.33 | 25.18 | 25.30 | -0.16% | |
| 25.21 | 25.34 | 25.15 | 25.34 | -0.28% | |
| 25.45 | 25.47 | 25.41 | 25.41 | +0.40% | |
| 25.28 | 25.31 | 25.28 | 25.31 | +0.68% | |
| 25.36 | 25.36 | 25.14 | 25.14 | -1.30% | |
| 25.50 | 25.50 | 25.47 | 25.47 | +0.55% | |
| 25.25 | 25.34 | 25.25 | 25.33 | +1.28% | |
| 25.19 | 25.21 | 25.01 | 25.01 | -0.36% | |
| 25.18 | 25.18 | 25.07 | 25.10 | +0.08% | |
| 25.00 | 25.08 | 25.00 | 25.08 | — |