Fidelity® Metaverse ETF (FMET) Historical Stock Data
36.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMET is down -0.34% a day on average. There have been 12 days where Fidelity® Metaverse ETF closed green and 18 days where FMET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 36.54 | 36.66 | ↑$0.12 (0.33%) | 36.49 | 36.78 | 5.23K |
| 2025-12-04 | 36.40 | 36.29 | ↓$0.11 (-0.31%) | 36.12 | 36.40 | 4.41K |
| 2025-12-03 | 35.82 | 36.21 | ↑$0.38 (1.07%) | 35.82 | 36.23 | 3.93K |
| 2025-12-02 | 36.12 | 36.03 | ↓$0.10 (-0.27%) | 35.95 | 36.17 | 4.99K |
| 2025-12-01 | 35.60 | 35.94 | ↑$0.34 (0.94%) | 35.60 | 35.99 | 4.76K |
| 2025-11-28 | 35.85 | 35.90 | ↑$0.05 (0.15%) | 35.84 | 35.90 | 835 |
| 2025-11-26 | 35.73 | 35.66 | ↓$0.07 (-0.19%) | 35.62 | 35.75 | 7.60K |
| 2025-11-25 | 35.30 | 35.55 | ↑$0.25 (0.71%) | 35.19 | 35.55 | 1.88K |
| 2025-11-24 | 35.12 | 35.44 | ↑$0.32 (0.92%) | 35.12 | 35.50 | 9.53K |
| 2025-11-21 | 34.70 | 34.77 | ↑$0.07 (0.21%) | 34.25 | 34.83 | 5.70K |
| 2025-11-20 | 35.81 | 34.31 | ↓$1.50 (-4.19%) | 34.31 | 35.82 | 5.06K |
| 2025-11-19 | 35.39 | 35.21 | ↓$0.18 (-0.52%) | 35.05 | 35.61 | 8.39K |
| 2025-11-18 | 35.46 | 35.47 | ↑$0.02 (0.05%) | 35.07 | 35.63 | 4.76K |
| 2025-11-17 | 36.03 | 35.60 | ↓$0.43 (-1.20%) | 35.42 | 36.24 | 7.23K |
| 2025-11-14 | 36.32 | 36.27 | ↓$0.05 (-0.13%) | 36.27 | 36.53 | 1.77K |
| 2025-11-13 | 36.99 | 36.23 | ↓$0.76 (-2.06%) | 36.17 | 37.01 | 38.65K |
| 2025-11-12 | 37.34 | 37.16 | ↓$0.18 (-0.49%) | 37.09 | 37.34 | 12.09K |
| 2025-11-11 | 37.09 | 37.03 | ↓$0.06 (-0.15%) | 36.98 | 37.13 | 10.91K |
| 2025-11-10 | 37.15 | 37.20 | ↑$0.05 (0.14%) | 36.94 | 37.25 | 4.99K |
| 2025-11-07 | 36.17 | 36.43 | ↑$0.26 (0.73%) | 35.69 | 36.43 | 7.33K |
| 2025-11-06 | 37.38 | 36.52 | ↓$0.86 (-2.29%) | 36.52 | 37.38 | 6.48K |
| 2025-11-05 | 37.16 | 37.42 | ↑$0.26 (0.70%) | 37.03 | 37.51 | 6.36K |
| 2025-11-04 | 37.65 | 37.29 | ↓$0.36 (-0.96%) | 37.29 | 37.77 | 9.44K |
| 2025-11-03 | 38.72 | 38.28 | ↓$0.44 (-1.14%) | 38.10 | 38.72 | 15.38K |
| 2025-10-31 | 38.60 | 38.40 | ↓$0.20 (-0.53%) | 38.22 | 38.60 | 2.46K |
| 2025-10-30 | 38.42 | 38.18 | ↓$0.24 (-0.63%) | 38.18 | 38.58 | 11K |
| 2025-10-29 | 39.44 | 39.03 | ↓$0.41 (-1.05%) | 38.91 | 39.44 | 5.23K |
| 2025-10-28 | 39.41 | 39.12 | ↓$0.29 (-0.73%) | 39.12 | 39.41 | 18.49K |
| 2025-10-27 | 39.00 | 39.25 | ↑$0.25 (0.65%) | 39.00 | 39.27 | 15.76K |
| 2025-10-24 | 38.52 | 38.51 | ↓$0.01 (-0.02%) | 38.45 | 38.69 | 19.14K |
Create an account or log in to view more rows.
$FMET man this will be good in coming weeks
$FMET gap it slap it ask it !
$FMET dont be a POS today
$FMET To the moon!!
$FMET holding and buying these dips is so easy.
$FMET Chill out and chill some more. It's all temporary.
$FMET take us to the moon
lets goooooo
$FMET LFGGGGGG
$FMET Here we go!!!
$FMET it begins tomorrow