UK markets closed

Fidelity Enhanced International ETF (FENI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.20+0.25 (+0.86%)
At close: 03:59PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202429.1929.2028.9529.2029.20105,900
30 May 202428.8629.0228.8028.9528.9557,500
29 May 202428.8528.8828.7128.7328.73101,400
28 May 202429.2529.2629.1029.1929.1957,900
24 May 202429.0229.1928.9829.1929.1947,700
23 May 202429.2629.2628.8428.9028.9063,800
22 May 202429.0629.0828.8528.9528.9594,200
21 May 202429.1729.2329.1329.1929.1968,200
20 May 202429.1529.2929.1529.2329.2390,800
17 May 202429.0929.2029.0529.1829.18169,600
16 May 202429.2929.2929.0529.1129.1183,300
15 May 202429.0229.2529.0129.2529.2552,900
14 May 202428.8529.0028.8028.9928.9962,900
13 May 202428.7128.8228.7128.7228.72125,100
10 May 202428.7028.7528.6828.6928.6963,900
09 May 202428.4428.6828.4128.6828.6886,700
08 May 202428.4228.4628.3228.4328.4333,900
07 May 202428.4728.5828.3028.5128.51903,500
06 May 202428.3528.5028.2928.4128.4167,800
03 May 202428.2728.2728.0728.1528.1566,900
02 May 202427.9528.0427.6927.9227.9230,600
01 May 202427.6827.9227.5827.5827.5858,000
30 Apr 202427.9328.0127.6627.7127.7140,000
29 Apr 202427.9928.0227.8928.0128.0182,200
26 Apr 202427.7627.9327.7427.8927.8994,500
25 Apr 202427.4227.6727.3527.6227.6290,500
24 Apr 202427.8127.8127.6627.7627.7636,400
23 Apr 202427.5527.8627.5527.8227.8249,000
22 Apr 202427.3027.5527.2727.4727.4760,700
19 Apr 202427.2727.3727.1627.1927.1952,900
18 Apr 202427.3527.4027.2027.2627.2652,500
17 Apr 202427.3927.4127.1927.3427.3444,600
16 Apr 202427.4427.4427.1927.3327.3344,100
15 Apr 202428.0728.0727.5327.5827.5852,800
12 Apr 202427.8427.9127.6027.6527.6581,300
11 Apr 202428.0928.1327.8328.0628.0654,700
10 Apr 202428.0028.1327.9328.0428.0486,800
09 Apr 202428.4328.5128.2328.4228.4251,700
08 Apr 202428.3428.4728.3228.4228.4296,600
05 Apr 202428.1628.2728.0928.2428.2427,200
04 Apr 202428.5328.5828.1728.1928.1959,800
03 Apr 202428.1628.4428.1628.4128.4147,400
02 Apr 202428.2628.2728.1228.1928.1963,600
01 Apr 202428.3228.4628.3028.3828.3857,600
28 Mar 202428.4728.5728.4528.5528.5540,000
27 Mar 202428.5728.6328.4828.5528.5530,600
26 Mar 202428.5228.6328.4728.4728.4786,200
25 Mar 202428.4428.5228.3828.4128.4177,300
22 Mar 202428.5028.5328.3928.4428.44109,400
21 Mar 202428.5428.6028.3828.5328.5378,800
20 Mar 202428.2028.5228.1528.4928.4932,000
19 Mar 202428.1328.3628.1028.2428.24268,500
18 Mar 202428.2428.2428.0628.1228.1236,300
15 Mar 202428.1428.1728.0028.0628.0624,700
15 Mar 20240.234 Dividend
14 Mar 202428.5628.5628.1928.3228.0940,900
13 Mar 202428.5528.5928.4528.5328.2969,600
12 Mar 202428.3428.5228.2328.5228.2851,900
11 Mar 202428.2228.2928.1228.2928.0637,400
08 Mar 202428.6228.6828.3728.4728.2350,100
07 Mar 202428.4428.6228.3728.6028.3658,700
06 Mar 202428.1728.3428.1628.2328.0051,600
05 Mar 202427.9428.0827.8527.8727.64142,400
04 Mar 202427.8528.0327.8527.9627.73184,400
01 Mar 202427.7328.0027.7027.9627.73146,100
29 Feb 202427.6927.7527.5527.6627.4369,400
28 Feb 202427.5527.6327.4827.5727.34525,800
27 Feb 202427.6027.6827.5627.6527.4249,100
26 Feb 202427.5927.6527.5427.5727.3545,000
23 Feb 202427.6327.6627.5927.6227.3931,100
22 Feb 202427.5027.5827.4427.5727.3440,400
21 Feb 202427.1427.2627.1327.2126.9954,500
20 Feb 202427.1927.2827.1227.1926.9753,100
16 Feb 202426.9727.2026.9727.0726.8481,100
15 Feb 202426.8327.0026.8327.0026.7849,300
14 Feb 202426.5626.7126.5626.7126.4938,200
13 Feb 202426.4826.5626.3126.3826.1663,500
12 Feb 202426.6926.8926.6926.8226.6049,900
09 Feb 202426.7226.8126.6026.7926.5772,300
08 Feb 202426.7326.7326.5526.6626.4445,800
07 Feb 202426.7026.7826.6826.7326.5121,200
06 Feb 202426.5526.6926.5326.6726.4533,100
05 Feb 202426.5326.5726.3726.5026.2837,100
02 Feb 202426.6926.7026.5526.6726.4535,900
01 Feb 202426.5926.8526.5926.8226.6045,700
31 Jan 202426.7526.8826.5326.6126.3935,300
30 Jan 202426.6526.7526.6326.7026.4848,200
29 Jan 202426.6226.7526.5526.7326.5134,200
26 Jan 202426.5526.6226.4826.5826.3635,800
25 Jan 202426.5026.5326.4026.5326.3134,800
24 Jan 202426.4826.5826.4026.4626.2445,300
23 Jan 202426.2326.2426.0726.2226.0062,600
22 Jan 202426.2126.4326.2126.3326.1190,400
19 Jan 202426.0526.2226.0026.1925.9741,100
18 Jan 202426.0826.1925.9826.1225.9031,500
17 Jan 202425.9125.9325.7725.9225.7183,200
16 Jan 202426.2426.2626.0726.1725.9548,000
12 Jan 202426.5026.6426.4526.4826.2667,300
11 Jan 202426.5026.5026.2026.4526.2333,800
10 Jan 202426.3126.4726.3126.4226.2044,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...