Fidelity Enhanced Small Cap ETF (FESM)
NYSEARCA: FESM · Real-Time Price · USD
37.73
+0.29 (0.77%)
At close: Nov 26, 2025, 4:00 PM EST
37.73
0.00 (0.00%)
After-hours: Nov 26, 2025, 8:00 PM EST
FESM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 37.58 | 37.99 | 37.40 | 37.73 | 37.73 | 0.77% | 536,125 |
| Nov 25, 2025 | 36.78 | 37.48 | 36.55 | 37.44 | 37.44 | 2.32% | 453,487 |
| Nov 24, 2025 | 36.02 | 36.62 | 35.76 | 36.59 | 36.59 | 1.89% | 311,338 |
| Nov 21, 2025 | 35.05 | 36.11 | 34.83 | 35.91 | 35.91 | 2.78% | 928,934 |
| Nov 20, 2025 | 36.29 | 36.45 | 34.87 | 34.94 | 34.94 | -1.85% | 348,994 |
| Nov 19, 2025 | 35.68 | 35.98 | 35.37 | 35.60 | 35.60 | 0.14% | 570,729 |
| Nov 18, 2025 | 35.22 | 35.78 | 35.17 | 35.55 | 35.55 | 0.06% | 597,877 |
| Nov 17, 2025 | 36.28 | 36.40 | 35.37 | 35.53 | 35.53 | -2.20% | 335,971 |
| Nov 14, 2025 | 35.78 | 36.47 | 35.52 | 36.33 | 36.33 | 0.19% | 187,571 |
| Nov 13, 2025 | 37.15 | 37.21 | 36.08 | 36.26 | 36.26 | -2.76% | 325,177 |
| Nov 12, 2025 | 37.48 | 37.70 | 37.20 | 37.29 | 37.29 | 0.08% | 208,034 |
| Nov 11, 2025 | 37.24 | 37.43 | 37.01 | 37.26 | 37.26 | 0.08% | 285,941 |
| Nov 10, 2025 | 37.23 | 37.38 | 36.83 | 37.23 | 37.23 | 1.39% | 172,436 |
| Nov 7, 2025 | 36.31 | 36.74 | 35.93 | 36.72 | 36.72 | 0.69% | 622,168 |
| Nov 6, 2025 | 36.99 | 37.16 | 36.37 | 36.47 | 36.47 | -1.33% | 279,666 |
| Nov 5, 2025 | 36.70 | 37.16 | 36.56 | 36.96 | 36.96 | 1.37% | 276,262 |
| Nov 4, 2025 | 36.78 | 37.00 | 36.46 | 36.46 | 36.46 | -1.86% | 359,150 |
| Nov 3, 2025 | 37.24 | 37.24 | 36.68 | 37.15 | 37.15 | -0.08% | 268,172 |
| Oct 31, 2025 | 37.05 | 37.38 | 36.81 | 37.18 | 37.18 | 0.51% | 243,214 |
| Oct 30, 2025 | 37.16 | 37.59 | 36.94 | 36.99 | 36.99 | -0.78% | 506,176 |
| Oct 29, 2025 | 37.52 | 38.00 | 37.07 | 37.28 | 37.28 | -1.01% | 456,685 |
| Oct 28, 2025 | 37.74 | 37.80 | 37.38 | 37.66 | 37.66 | -0.37% | 419,848 |
| Oct 27, 2025 | 38.10 | 38.15 | 37.68 | 37.80 | 37.80 | 0.13% | 353,817 |
| Oct 24, 2025 | 37.86 | 38.00 | 37.66 | 37.75 | 37.75 | 1.45% | 566,708 |
| Oct 23, 2025 | 36.98 | 37.35 | 36.83 | 37.21 | 37.21 | 1.44% | 287,174 |
| Oct 22, 2025 | 37.17 | 37.29 | 36.30 | 36.68 | 36.68 | -1.42% | 462,878 |
| Oct 21, 2025 | 37.21 | 37.35 | 36.83 | 37.21 | 37.21 | 0.11% | 657,700 |
| Oct 20, 2025 | 37.04 | 37.28 | 36.84 | 37.17 | 37.17 | 1.78% | 348,254 |
| Oct 17, 2025 | 36.63 | 36.82 | 36.15 | 36.52 | 36.52 | -0.57% | 212,423 |
| Oct 16, 2025 | 37.42 | 37.50 | 36.57 | 36.73 | 36.73 | -1.24% | 239,138 |
| Oct 15, 2025 | 37.34 | 37.58 | 36.83 | 37.19 | 37.19 | 1.00% | 453,864 |
| Oct 14, 2025 | 36.05 | 37.14 | 35.89 | 36.82 | 36.82 | 1.29% | 661,268 |
| Oct 13, 2025 | 36.26 | 36.48 | 36.05 | 36.35 | 36.35 | 2.39% | 1,091,581 |
| Oct 10, 2025 | 36.81 | 37.00 | 35.50 | 35.50 | 35.50 | -3.40% | 501,467 |
| Oct 9, 2025 | 37.14 | 37.14 | 36.60 | 36.75 | 36.75 | -0.70% | 225,609 |
| Oct 8, 2025 | 36.75 | 37.01 | 36.51 | 37.01 | 37.01 | 1.01% | 2,884,331 |
| Oct 7, 2025 | 37.13 | 37.13 | 36.31 | 36.64 | 36.64 | -0.81% | 562,733 |
| Oct 6, 2025 | 37.31 | 37.34 | 36.88 | 36.94 | 36.94 | 0.03% | 484,965 |
| Oct 3, 2025 | 36.93 | 37.25 | 36.82 | 36.93 | 36.93 | 0.60% | 704,790 |
| Oct 2, 2025 | 36.52 | 36.75 | 36.35 | 36.71 | 36.71 | 0.38% | 2,220,105 |
| Oct 1, 2025 | 36.19 | 36.64 | 36.19 | 36.57 | 36.57 | 0.03% | 377,654 |
| Sep 30, 2025 | 36.48 | 36.61 | 36.16 | 36.56 | 36.56 | 0.44% | 228,765 |
| Sep 29, 2025 | 36.52 | 36.61 | 36.29 | 36.40 | 36.40 | - | 199,559 |
| Sep 26, 2025 | 36.31 | 36.50 | 36.11 | 36.40 | 36.40 | 0.69% | 284,661 |
| Sep 25, 2025 | 36.14 | 36.22 | 35.86 | 36.15 | 36.15 | -0.66% | 278,531 |
| Sep 24, 2025 | 36.89 | 36.89 | 36.33 | 36.39 | 36.39 | -1.09% | 452,838 |
| Sep 23, 2025 | 37.18 | 37.33 | 36.72 | 36.79 | 36.79 | -0.49% | 225,402 |
| Sep 22, 2025 | 36.69 | 37.01 | 36.51 | 36.97 | 36.97 | 0.82% | 204,216 |
| Sep 19, 2025 | 37.20 | 37.20 | 36.58 | 36.67 | 36.67 | -0.87% | 506,275 |
| Sep 18, 2025 | 36.47 | 37.13 | 36.35 | 36.99 | 36.94 | 2.61% | 605,503 |