Fidelity Enhanced Small Cap ETF (FESM)
NYSEARCA: FESM · Real-Time Price · USD
36.75
-0.26 (-0.70%)
At close: Oct 9, 2025, 4:00 PM EDT
36.75
0.00 (0.00%)
After-hours: Oct 9, 2025, 4:00 PM EDT
FESM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 37.14 | 37.14 | 36.68 | 36.77 | - | -0.65% | 61,407 |
| 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 |
| Sep 17, 2025 | 36.22 | 36.90 | 35.87 | 36.05 | 36.00 | 0.11% | 367,776 |
| Sep 16, 2025 | 36.30 | 36.30 | 35.82 | 36.01 | 35.96 | -0.33% | 473,722 |
| Sep 15, 2025 | 36.11 | 36.28 | 36.04 | 36.13 | 36.08 | 0.28% | 248,847 |
| Sep 12, 2025 | 36.44 | 36.44 | 36.00 | 36.03 | 35.98 | -1.10% | 324,178 |
| Sep 11, 2025 | 35.96 | 36.43 | 35.82 | 36.43 | 36.38 | 2.07% | 290,032 |
| Sep 10, 2025 | 36.25 | 36.25 | 35.60 | 35.69 | 35.64 | 0.03% | 425,547 |
| Sep 9, 2025 | 36.01 | 36.03 | 35.47 | 35.68 | 35.63 | -0.67% | 360,830 |
| Sep 8, 2025 | 36.08 | 36.08 | 35.70 | 35.92 | 35.87 | 0.31% | 200,818 |
| Sep 5, 2025 | 35.92 | 36.18 | 35.47 | 35.81 | 35.76 | 0.14% | 265,101 |
| Sep 4, 2025 | 35.54 | 35.87 | 35.22 | 35.76 | 35.71 | 1.33% | 141,244 |
| Sep 3, 2025 | 35.10 | 35.55 | 35.08 | 35.29 | 35.24 | -0.08% | 114,059 |
| Sep 2, 2025 | 35.20 | 35.36 | 34.95 | 35.32 | 35.27 | -0.65% | 166,041 |
| Aug 29, 2025 | 35.72 | 35.75 | 35.36 | 35.55 | 35.50 | -0.50% | 102,012 |
| Aug 28, 2025 | 35.83 | 35.83 | 35.40 | 35.73 | 35.68 | 0.48% | 1,633,567 |
| Aug 27, 2025 | 35.28 | 35.58 | 35.24 | 35.56 | 35.51 | 0.74% | 240,128 |
| Aug 26, 2025 | 35.19 | 35.36 | 35.13 | 35.30 | 35.25 | 0.71% | 436,447 |
| Aug 25, 2025 | 35.27 | 35.40 | 35.05 | 35.05 | 35.00 | -1.18% | 230,412 |
| Aug 22, 2025 | 34.42 | 35.50 | 34.16 | 35.47 | 35.42 | 4.02% | 713,901 |
| Aug 21, 2025 | 33.87 | 34.14 | 33.75 | 34.10 | 34.05 | 0.50% | 169,070 |
| Aug 20, 2025 | 34.04 | 34.08 | 33.67 | 33.93 | 33.88 | -0.24% | 174,121 |
| Aug 19, 2025 | 34.40 | 34.49 | 34.00 | 34.01 | 33.96 | -0.93% | 152,310 |
| Aug 18, 2025 | 34.18 | 34.44 | 34.18 | 34.33 | 34.28 | 0.26% | 179,124 |
| Aug 15, 2025 | 34.55 | 34.55 | 34.03 | 34.24 | 34.19 | -0.29% | 152,729 |
| Aug 14, 2025 | 34.53 | 34.53 | 34.06 | 34.34 | 34.29 | -1.29% | 129,815 |
| Aug 13, 2025 | 34.51 | 34.80 | 34.29 | 34.79 | 34.74 | 1.87% | 169,609 |
| Aug 12, 2025 | 33.35 | 34.15 | 33.30 | 34.15 | 34.10 | 2.99% | 102,163 |
| Aug 11, 2025 | 33.15 | 33.36 | 33.07 | 33.16 | 33.11 | -0.15% | 104,692 |
| Aug 8, 2025 | 33.09 | 33.35 | 33.08 | 33.21 | 33.16 | 0.42% | 227,051 |
| Aug 7, 2025 | 33.50 | 33.53 | 32.80 | 33.07 | 33.02 | -0.09% | 125,651 |
| Aug 6, 2025 | 33.08 | 33.14 | 32.82 | 33.10 | 33.05 | 0.09% | 232,239 |
| Aug 5, 2025 | 33.15 | 33.18 | 32.71 | 33.07 | 33.02 | 0.67% | 124,984 |
| Aug 4, 2025 | 32.34 | 32.85 | 32.34 | 32.85 | 32.80 | 2.40% | 291,517 |
| Aug 1, 2025 | 32.32 | 32.32 | 31.72 | 32.08 | 32.04 | -2.02% | 101,994 |
| Jul 31, 2025 | 33.15 | 33.18 | 32.67 | 32.74 | 32.69 | -1.18% | 214,804 |