Fidelity Enhanced Small Cap ETF (FESM)
NYSEARCA: FESM · Real-Time Price · USD
32.74
-0.39 (-1.18%)
At close: Jul 31, 2025, 4:00 PM
32.74
0.00 (0.00%)
After-hours: Jul 31, 2025, 8:00 PM EDT
FESM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 33.15 | 33.18 | 32.81 | 33.00 | - | -0.39% | 41,096 |
| Jul 30, 2025 | 33.16 | 33.58 | 32.86 | 33.13 | 33.13 | 0.12% | 87,902 |
| Jul 29, 2025 | 33.30 | 33.38 | 33.00 | 33.09 | 33.09 | -0.24% | 126,576 |
| Jul 28, 2025 | 33.20 | 33.22 | 32.95 | 33.17 | 33.17 | 0.18% | 93,459 |
| Jul 25, 2025 | 33.19 | 33.19 | 32.80 | 33.11 | 33.11 | 0.55% | 129,125 |
| Jul 24, 2025 | 33.40 | 33.40 | 32.91 | 32.93 | 32.93 | -1.44% | 109,927 |
| Jul 23, 2025 | 33.27 | 33.41 | 33.03 | 33.41 | 33.41 | 1.61% | 99,060 |
| Jul 22, 2025 | 32.71 | 32.99 | 32.53 | 32.88 | 32.88 | 0.80% | 161,133 |
| Jul 21, 2025 | 32.87 | 33.04 | 32.57 | 32.62 | 32.62 | -0.43% | 118,355 |
| Jul 18, 2025 | 33.22 | 33.22 | 32.63 | 32.76 | 32.76 | -0.58% | 107,117 |
| Jul 17, 2025 | 32.54 | 33.03 | 32.54 | 32.95 | 32.95 | 1.26% | 133,232 |
| Jul 16, 2025 | 32.45 | 32.59 | 31.99 | 32.54 | 32.54 | 0.87% | 306,271 |
| Jul 15, 2025 | 33.14 | 33.14 | 32.24 | 32.26 | 32.26 | -1.92% | 91,688 |
| Jul 14, 2025 | 32.70 | 32.90 | 32.56 | 32.89 | 32.89 | 0.80% | 153,389 |
| Jul 11, 2025 | 32.82 | 32.91 | 32.60 | 32.63 | 32.63 | -1.42% | 116,399 |
| Jul 10, 2025 | 32.75 | 33.29 | 32.74 | 33.10 | 33.10 | 0.46% | 94,012 |
| Jul 9, 2025 | 32.74 | 32.95 | 32.58 | 32.95 | 32.95 | 0.98% | 306,928 |
| Jul 8, 2025 | 32.55 | 32.77 | 32.45 | 32.63 | 32.63 | 0.71% | 109,506 |
| Jul 7, 2025 | 32.64 | 32.94 | 32.25 | 32.40 | 32.40 | -1.58% | 190,569 |
| Jul 3, 2025 | 32.65 | 32.96 | 32.65 | 32.92 | 32.92 | 0.89% | 82,471 |
| Jul 2, 2025 | 32.20 | 32.67 | 32.09 | 32.63 | 32.63 | 1.08% | 1,158,315 |
| Jul 1, 2025 | 31.77 | 32.61 | 31.73 | 32.28 | 32.28 | 0.91% | 243,206 |
| Jun 30, 2025 | 32.19 | 32.19 | 31.89 | 31.99 | 31.99 | 0.16% | 136,093 |
| Jun 27, 2025 | 32.12 | 32.17 | 31.66 | 31.94 | 31.94 | 0.19% | 206,479 |
| Jun 26, 2025 | 31.63 | 31.88 | 31.35 | 31.88 | 31.88 | 1.72% | 201,015 |
| Jun 25, 2025 | 31.82 | 31.82 | 31.32 | 31.34 | 31.34 | -1.07% | 84,597 |
| Jun 24, 2025 | 31.39 | 31.72 | 31.25 | 31.68 | 31.68 | 1.70% | 318,437 |
| Jun 23, 2025 | 30.81 | 31.21 | 30.37 | 31.15 | 31.15 | 0.97% | 365,400 |
| Jun 20, 2025 | 30.84 | 31.12 | 30.69 | 30.85 | 30.85 | -0.03% | 82,119 |
| Jun 18, 2025 | 30.82 | 31.07 | 30.66 | 30.86 | 30.85 | 0.46% | 75,415 |
| Jun 17, 2025 | 30.89 | 30.97 | 30.67 | 30.72 | 30.71 | -0.81% | 53,176 |
| Jun 16, 2025 | 31.00 | 31.16 | 30.78 | 30.97 | 30.96 | 0.95% | 255,040 |
| Jun 13, 2025 | 30.96 | 31.03 | 30.57 | 30.68 | 30.67 | -1.89% | 98,545 |
| Jun 12, 2025 | 31.33 | 31.38 | 31.13 | 31.27 | 31.26 | -0.48% | 325,624 |
| Jun 11, 2025 | 31.66 | 31.76 | 31.34 | 31.42 | 31.41 | -0.60% | 78,926 |
| Jun 10, 2025 | 31.75 | 31.75 | 31.43 | 31.61 | 31.60 | 0.54% | 73,869 |
| Jun 9, 2025 | 31.50 | 31.58 | 31.30 | 31.44 | 31.43 | 0.32% | 64,470 |
| Jun 6, 2025 | 31.36 | 31.36 | 31.10 | 31.34 | 31.33 | 1.46% | 54,151 |
| Jun 5, 2025 | 31.00 | 31.10 | 30.69 | 30.89 | 30.88 | - | 74,308 |
| Jun 4, 2025 | 31.16 | 31.16 | 30.82 | 30.89 | 30.88 | -0.13% | 153,060 |
| Jun 3, 2025 | 30.52 | 31.05 | 30.51 | 30.93 | 30.92 | 1.31% | 203,518 |
| Jun 2, 2025 | 30.27 | 30.53 | 29.95 | 30.53 | 30.52 | 0.43% | 62,999 |
| May 30, 2025 | 30.44 | 30.51 | 30.10 | 30.40 | 30.39 | -0.36% | 104,474 |
| May 29, 2025 | 30.78 | 30.78 | 30.26 | 30.51 | 30.50 | 0.26% | 148,405 |
| May 28, 2025 | 30.73 | 30.77 | 30.39 | 30.43 | 30.42 | -0.91% | 152,026 |
| May 27, 2025 | 30.54 | 30.71 | 30.21 | 30.71 | 30.70 | 2.43% | 74,194 |
| May 23, 2025 | 29.72 | 30.04 | 29.70 | 29.98 | 29.97 | -0.27% | 60,429 |
| May 22, 2025 | 29.90 | 30.22 | 29.85 | 30.06 | 30.05 | 0.07% | 155,304 |
| May 21, 2025 | 30.61 | 30.69 | 29.93 | 30.04 | 30.03 | -2.75% | 99,219 |
| May 20, 2025 | 30.81 | 30.97 | 30.69 | 30.89 | 30.88 | 0.25% | 105,096 |