Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fidelity Metave (FMET.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 31.28 31.28 31.28 31.6658 107
2nd Apr 2026 (Thu) 31.28 31.28 31.28 31.6658 107
1st Apr 2026 (Wed) 30.38 31.651 30.38 31.651 137
31st Mar 2026 (Tue) 30.38 31.4242 30.38 31.4242 0
30th Mar 2026 (Mon) 30.38 30.38 30.30 30.1396 0
27th Mar 2026 (Fri) 30.44 30.44 30.35 30.3046 304
26th Mar 2026 (Thu) 31.06 31.06 30.6885 30.6885 0
25th Mar 2026 (Wed) 31.06 31.5536 31.06 31.5536 0
24th Mar 2026 (Tue) 31.06 31.06 31.06 31.1174 0
23rd Mar 2026 (Mon) 31.56 31.56 31.48 31.5677 21
20th Mar 2026 (Fri) 31.80 31.80 31.2077 31.2077 1
19th Mar 2026 (Thu) 31.80 31.99 31.80 32.0856 200
18th Mar 2026 (Wed) 32.39 32.40 32.39 32.1971 293
17th Mar 2026 (Tue) 32.52 32.52 32.52 32.5665 74
16th Mar 2026 (Mon) 32.61 32.61 32.61 32.65 14
13th Mar 2026 (Fri) 32.34 32.34 32.18 32.1859 431
12th Mar 2026 (Thu) 32.89 32.89 32.3888 32.3888 0
11th Mar 2026 (Wed) 32.89 32.89 32.89 32.895 192
10th Mar 2026 (Tue) 32.18 32.933 32.18 32.933 11
9th Mar 2026 (Mon) 32.18 32.61 32.18 33.1842 4
6th Mar 2026 (Fri) 32.65 32.70 32.43 32.5199 0
5th Mar 2026 (Thu) 33.00 33.00 32.61 32.906 105
4th Mar 2026 (Wed) 32.75 33.16 32.75 33.2145 289
3rd Mar 2026 (Tue) 32.72 32.72 32.72 32.8058 0
2nd Mar 2026 (Mon) 32.75 33.17 32.75 33.1989 3
27th Feb 2026 (Fri) 33.15 33.24 33.12 33.2675 421
26th Feb 2026 (Thu) 33.78 33.78 33.78 33.8342 182
25th Feb 2026 (Wed) 32.90 33.9953 32.90 33.9953 0
24th Feb 2026 (Tue) 32.90 33.6312 32.90 33.6312 0
23rd Feb 2026 (Mon) 32.90 32.94 32.90 32.9494 124
20th Feb 2026 (Fri) 33.45 33.45 33.44 33.4757 81
19th Feb 2026 (Thu) 33.18 33.26 33.15 33.2757 621
18th Feb 2026 (Wed) 33.38 33.46 33.38 33.4135 103
17th Feb 2026 (Tue) 33.18 33.18 33.18 33.2248 201
16th Feb 2026 (Mon) 33.45 33.45 33.39 33.4622 238
13th Feb 2026 (Fri) 33.45 33.45 33.39 33.4622 238
12th Feb 2026 (Thu) 33.63 33.63 33.59 33.5548 0
11th Feb 2026 (Wed) 34.14 34.14 33.81 34.1263 84
10th Feb 2026 (Tue) 34.73 34.73 34.63 34.5793 806
9th Feb 2026 (Mon) 34.20 34.50 34.20 34.5855 227
6th Feb 2026 (Fri) 33.945 33.99 33.945 34.0868 333
FTSE 100 Latest
Value10,436.29
Change71.50