Fidelity Enhanced Small Cap ETF (FESM)
NYSEARCA: FESM · Real-Time Price · USD
36.03
-0.40 (-1.10%)
At close: Sep 12, 2025, 4:00 PM EDT
36.03
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
FESM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 36.44 | 36.44 | 36.00 | 36.03 | 36.03 | -1.10% | 324,178 |
| Sep 11, 2025 | 35.96 | 36.43 | 35.82 | 36.43 | 36.43 | 2.07% | 290,032 |
| Sep 10, 2025 | 36.25 | 36.25 | 35.60 | 35.69 | 35.69 | 0.03% | 425,547 |
| Sep 9, 2025 | 36.01 | 36.03 | 35.47 | 35.68 | 35.68 | -0.67% | 360,830 |
| Sep 8, 2025 | 36.08 | 36.08 | 35.70 | 35.92 | 35.92 | 0.31% | 200,818 |
| Sep 5, 2025 | 35.92 | 36.18 | 35.47 | 35.81 | 35.81 | 0.14% | 265,101 |
| Sep 4, 2025 | 35.54 | 35.87 | 35.22 | 35.76 | 35.76 | 1.33% | 141,244 |
| Sep 3, 2025 | 35.10 | 35.55 | 35.08 | 35.29 | 35.29 | -0.08% | 114,059 |
| Sep 2, 2025 | 35.20 | 35.36 | 34.95 | 35.32 | 35.32 | -0.65% | 166,041 |
| Aug 29, 2025 | 35.72 | 35.75 | 35.36 | 35.55 | 35.55 | -0.50% | 102,012 |
| Aug 28, 2025 | 35.83 | 35.83 | 35.40 | 35.73 | 35.73 | 0.48% | 1,633,567 |
| Aug 27, 2025 | 35.28 | 35.58 | 35.24 | 35.56 | 35.56 | 0.74% | 240,128 |
| Aug 26, 2025 | 35.19 | 35.36 | 35.13 | 35.30 | 35.30 | 0.71% | 436,447 |
| Aug 25, 2025 | 35.27 | 35.40 | 35.05 | 35.05 | 35.05 | -1.18% | 230,412 |
| Aug 22, 2025 | 34.42 | 35.50 | 34.16 | 35.47 | 35.47 | 4.02% | 713,901 |
| Aug 21, 2025 | 33.87 | 34.14 | 33.75 | 34.10 | 34.10 | 0.50% | 169,070 |
| Aug 20, 2025 | 34.04 | 34.08 | 33.67 | 33.93 | 33.93 | -0.24% | 174,121 |
| Aug 19, 2025 | 34.40 | 34.49 | 34.00 | 34.01 | 34.01 | -0.93% | 152,310 |
| Aug 18, 2025 | 34.18 | 34.44 | 34.18 | 34.33 | 34.33 | 0.26% | 179,124 |
| Aug 15, 2025 | 34.55 | 34.55 | 34.03 | 34.24 | 34.24 | -0.29% | 152,729 |
| Aug 14, 2025 | 34.53 | 34.53 | 34.06 | 34.34 | 34.34 | -1.29% | 129,815 |
| Aug 13, 2025 | 34.51 | 34.80 | 34.29 | 34.79 | 34.79 | 1.87% | 169,609 |
| Aug 12, 2025 | 33.35 | 34.15 | 33.30 | 34.15 | 34.15 | 2.99% | 102,163 |
| Aug 11, 2025 | 33.15 | 33.36 | 33.07 | 33.16 | 33.16 | -0.15% | 104,692 |
| Aug 8, 2025 | 33.09 | 33.35 | 33.08 | 33.21 | 33.21 | 0.42% | 227,051 |
| Aug 7, 2025 | 33.50 | 33.53 | 32.80 | 33.07 | 33.07 | -0.09% | 125,651 |
| Aug 6, 2025 | 33.08 | 33.14 | 32.82 | 33.10 | 33.10 | 0.09% | 232,239 |
| Aug 5, 2025 | 33.15 | 33.18 | 32.71 | 33.07 | 33.07 | 0.67% | 124,984 |
| Aug 4, 2025 | 32.34 | 32.85 | 32.34 | 32.85 | 32.85 | 2.40% | 291,517 |
| Aug 1, 2025 | 32.32 | 32.32 | 31.72 | 32.08 | 32.08 | -2.02% | 101,994 |
| Jul 31, 2025 | 33.15 | 33.18 | 32.67 | 32.74 | 32.74 | -1.18% | 214,804 |
| 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 |