MetaCap

FETH Historical Prices

CBOE: FETHFidelity InvestmentsDigital AssetsETFUSD

24.66+0.15 (+0.61%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

FETH price history

The price history for Fidelity Ethereum (FETH) on this page begins on July 22, 2024, when the stock closed at $32.79; it most recently closed at $24.66 on October 5, 2026. The highest price in this record is $48.56, reached on August 18, 2025; the latest close is 49.2% below that peak. Over roughly 2 years the share price changed -24.8%, a -12.1% compound annual price return (excluding dividends).

In the last 12 months alone, FETH has lost 42.0%. 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

FETH returns

1 week

-7.12%

1 month

+0.53%

3 months

+38.07%

6 months

+9.75%

Year to date

-16.72%

1 year

-41.96%

FETH price return, excluding dividends.

FETH annual returns

Calendar-year price returns
YearYear-end closeReturn
202624.66-20.76%
202531.12-13.68%
2024*36.05+9.94%

FETH daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
24.8324.9024.6224.66+0.61%
25.2025.2523.9424.51-4.22%
25.4925.6625.2625.59-4.59%
26.9727.1326.7126.82-0.59%
27.0727.1926.6826.98+1.62%
27.3727.6026.4026.55-1.26%
26.7127.0326.6126.89+1.20%
27.0927.2326.5526.57-0.75%
27.2527.2526.5726.77+0.60%
26.7727.0926.4026.61-0.78%
26.9027.0026.5726.82-0.04%
26.5026.9326.3526.83+0.60%
27.0327.1326.2626.67-2.66%
27.3327.5427.0627.40-0.47%
27.2427.6627.0027.53+4.76%
24.9326.3724.9326.28+7.79%
24.3824.7124.2024.38+1.84%
23.8924.1723.5723.94-0.46%
24.6924.6923.4624.05-4.90%
24.9425.3924.8425.290.00%
24.8826.5524.8025.29+3.22%
24.0824.6424.0724.50-0.12%
25.0325.1324.5124.53-0.81%
24.5824.9624.3124.73+1.10%
24.4024.5524.2224.46-2.59%
24.1125.2124.0925.11+5.33%
23.7824.0823.6223.84-0.96%
24.3524.4723.7324.07-2.67%
24.4124.8024.2724.73+1.94%
24.9125.1723.9824.26-2.61%
24.9525.2624.7424.91+1.18%
24.3724.7524.2324.62+0.35%
24.4824.7724.3224.54-0.39%
24.9925.2324.4624.63+2.41%
23.7924.2323.5924.05+3.84%
22.7923.4922.4723.16+10.65%
19.2821.0719.2020.93+9.81%
18.8719.1418.8519.06+0.37%
18.8819.0618.8818.99+1.44%
18.6318.7918.5418.72-0.37%
18.8018.8818.5518.79+0.51%
18.9818.9918.6818.70-0.13%
18.7818.8318.4518.72+0.11%
18.9918.9918.5918.70-2.09%
19.1919.2718.9819.10+0.42%
18.8719.1118.8519.02-0.31%
18.6119.1918.4719.08+2.25%
18.6018.7518.5018.66+0.27%
18.3318.6718.2918.61+0.16%
18.7918.8018.3918.58-2.98%
19.1619.2719.0519.15+1.97%
18.9419.2418.7518.78-1.83%
18.7519.1918.4819.13-1.39%
19.4419.6819.1119.40+4.58%
18.5918.6018.4018.55-0.64%
18.9119.0018.6118.67-2.56%
19.1219.4819.1219.16+0.10%
19.2819.3519.0719.14+1.22%
18.6219.1018.4418.91+3.00%
18.0618.4817.9518.36-1.71%
18.7718.8518.5618.68-2.51%
19.2819.3418.9619.16+2.46%
18.7118.8018.5218.70+5.89%
17.6217.7817.4317.66-1.12%
17.8918.0517.6917.86+2.64%
17.3417.5117.2417.40+0.40%
17.2817.3917.0517.33-2.75%
17.6318.0417.5317.82-0.22%
17.2717.9717.2217.86+5.43%
16.7617.1716.7216.94+5.28%
15.6916.2415.6316.09+2.22%
15.5215.7415.4315.74-2.72%
15.6716.2815.4916.18+3.19%
15.2615.8615.2215.68+1.06%
16.2716.2815.2515.52-1.62%
16.4316.5515.4615.77-4.71%
16.4016.6516.3816.55-4.17%
17.5517.7117.2117.27+1.65%
17.4217.4416.6416.99-1.56%
17.5017.8717.2217.26-3.47%
17.9518.0017.5617.88-1.49%
18.1318.4217.9718.15+9.47%
16.5916.8416.4616.58-1.01%
16.4116.8516.2516.75+3.20%
16.3116.6016.1416.23-1.64%
16.6416.7116.0716.50-1.67%
16.8316.9816.7016.78+6.91%
16.5916.7015.3515.70-11.28%
17.5417.8617.4617.69-1.34%
18.5718.6817.8817.93-5.78%
19.6919.7118.7419.03-4.61%
19.6719.9819.4819.95-0.60%
19.8820.3619.6720.07+0.15%
19.7620.1919.5620.04-2.00%
20.5820.6820.3220.45-0.92%
21.0621.3120.4620.64+0.44%
21.2121.2320.4920.55-3.66%
21.1021.4420.9521.33+0.16%
21.1721.3921.0521.30+1.21%
20.9921.1720.8521.04-0.52%
21.3521.3520.7021.15-4.43%
22.3822.3921.9622.13-3.36%
22.5123.1222.3822.90+1.82%
22.7122.7422.2622.49-1.19%
22.7522.7922.4822.76-2.36%
23.1823.3622.9623.31+1.00%
22.6723.1322.6123.08+0.83%
23.1723.1722.7222.89-2.22%
23.7523.7923.3023.41-1.01%
23.8423.9223.5123.65+0.68%
23.3123.7523.2123.49+2.22%
22.9923.2022.9122.98+2.00%
22.5022.6622.4022.53+1.21%
22.9923.0022.1222.26-2.92%
22.6222.9722.5322.93+0.53%
23.0623.2322.5922.81-1.43%
23.1523.2322.9523.14+0.35%
23.1523.3722.7823.06-3.53%
24.0424.1723.7823.91+4.39%
23.0023.2422.7822.90-1.51%
23.1023.3722.7223.25-4.04%
23.9824.5923.8624.23+2.97%
23.4423.5522.7923.53-0.68%
23.2523.8023.1023.69+2.64%
23.6824.1022.9823.08+2.30%
21.9122.6221.7522.56+0.40%
22.1422.5222.0222.47+1.67%
21.6922.2321.4922.10+0.27%
22.5422.5921.7922.04+4.65%
20.7821.0920.5321.06-1.50%
21.3721.6421.1721.38+3.89%
20.2420.6920.0920.58-3.56%
21.2421.6121.0121.34+2.20%
20.5021.1520.3120.88+3.67%
20.6620.7320.0620.14+1.51%
19.8820.0219.6319.84-2.79%
20.6720.8620.2620.41-5.73%
21.7521.9221.4121.65+2.70%
21.4421.5320.9621.08-1.82%
21.4321.8721.1021.47+1.04%
21.4221.4221.0921.25-0.42%
21.2221.5020.9321.34-2.02%
22.3222.3821.6021.78-5.88%
23.1323.5122.9823.14-0.52%
22.7323.4222.4923.26+10.97%
21.7722.0720.8520.96+1.50%
20.5120.9020.3120.65-0.34%
20.4220.8120.2520.72+1.97%
20.5020.8420.0320.32+0.10%
20.1020.4820.0020.30+2.94%
20.0320.0719.4919.72-5.42%
21.1121.2620.4720.85-2.84%
20.7321.9520.5921.46+8.82%
19.5720.0719.2219.72-2.90%
19.1920.8319.1920.31+5.92%
19.4619.5519.0219.18-5.03%
20.6420.7219.6920.19-2.49%
19.6620.8019.5820.71+11.80%
18.0818.6117.9818.52-0.22%
19.1119.1418.3218.56-5.55%
19.3519.7619.2919.65+1.18%
19.1919.4619.0019.42+0.52%
19.6020.0419.1819.32-2.82%
19.8220.1019.3519.88-2.55%
19.6920.6619.6020.40+6.86%
19.7919.8718.9119.09-1.90%
19.8219.8918.9519.46-2.99%
20.2120.4019.8420.06-5.29%
20.1821.4320.0721.18+3.42%
19.4420.8819.4320.48+10.11%
20.6720.9718.1918.60-13.89%
21.9422.1620.6721.60-5.72%
23.0323.3021.0422.91-0.99%
23.1123.9023.0623.14-13.17%
27.2227.5126.2526.65-4.55%
29.0829.1427.4227.92-6.96%
30.1130.2729.7130.01-0.33%
29.1830.1528.9530.11+4.15%
28.7729.4128.6528.91-1.26%
29.2830.0828.8229.28+0.03%
29.6329.6828.9529.27-3.05%
29.6330.5728.5530.19+0.90%
30.5930.7529.6829.92-8.92%
33.0533.1032.4332.85+0.21%
33.6233.6732.6632.78-2.93%
33.0833.9833.0033.77+5.63%
31.4632.1431.2331.97+3.40%
30.6531.3730.6330.92+0.95%
30.8331.3430.4630.63-1.07%
30.6531.2830.4030.96-0.96%
31.8631.9431.1431.26-3.37%
32.9932.9931.7432.35-0.02%
31.4432.5831.2532.36+3.97%
30.2431.4430.1231.12+5.10%
29.9930.0229.4829.61+0.41%
29.6230.0029.3629.49+1.06%
29.2129.5729.0429.18-0.21%
29.7129.7128.8629.24-0.17%
29.2129.4528.7929.29-1.01%
29.3629.7928.9329.59-0.30%
30.5430.6629.5629.68-0.64%
29.5330.1029.3129.87+7.72%
29.5229.9027.6727.73-1.39%
29.3530.2127.8328.12-4.32%
29.2529.6829.0329.39+0.69%
31.2131.4028.8829.19-5.07%
32.2032.4230.4030.75-4.35%
31.8132.2931.3932.15-4.06%
33.2234.4332.9733.51+0.87%
31.0433.9230.9333.22+6.07%
31.3931.7130.7131.32+3.85%
30.9831.5229.7930.16-3.83%
31.8232.2030.6231.36+0.10%
30.7131.5230.4931.33+5.31%
28.5530.2728.4729.75+8.10%
28.1428.2727.1327.52-9.17%
30.8930.9430.0530.30+0.30%
29.2930.3928.9830.21+3.35%
29.0729.5228.4929.23-1.48%
27.9129.7927.7829.67+8.64%
27.1828.0026.6927.31-3.26%
30.0630.1127.8128.23-3.75%
30.2130.9828.6129.33-5.87%
30.4931.6330.2431.16+4.04%
31.1032.0129.4829.95-4.28%
31.2532.5030.9831.29-0.98%
34.2134.6731.4331.60-7.22%
35.6135.6433.6234.06-0.64%
35.2635.2634.1934.28-3.84%
36.0136.0234.9835.65+3.12%
32.2334.6631.8634.57+4.85%
33.5533.5832.4032.97-4.32%
33.3434.7433.1134.46+7.45%
34.9235.7831.2132.07-10.32%
37.1537.3335.5335.76-7.79%
38.4938.9637.9538.78+5.47%
38.1238.1336.6836.77-5.62%
40.1840.2338.3238.96-3.37%
41.3841.7040.2040.32-3.79%
41.5442.3041.1941.91+6.86%
39.6339.6638.5939.22+1.79%
38.3639.2638.0038.53+1.53%
38.4638.7037.7137.95-4.98%
38.7941.0738.4639.94+0.48%
40.2140.4539.1639.75+4.00%
37.6938.4337.0838.22-1.04%
40.3840.6438.4438.62-2.92%
40.7441.0239.2439.78-2.98%
39.4541.5738.9341.00-3.51%
40.9842.6940.7442.49—

Related