Fidelity Enhanced Small Cap ETF (FESM)
NYSEARCA: FESM · Real-Time Price · USD
27.99
+0.46 (1.67%)
Apr 23, 2025, 4:00 PM EDT - Market closed

FESM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202528.4928.8027.9727.9927.991.67%204,457
Apr 22, 202527.2127.6927.1927.5327.532.53%165,933
Apr 21, 202527.1227.2326.6026.8526.85-2.33%300,913
Apr 17, 202527.3827.6927.3027.4927.490.62%500,121
Apr 16, 202527.6127.7027.0227.3227.32-1.37%374,098
Apr 15, 202527.7128.0427.5427.7027.700.25%174,926
Apr 14, 202527.8127.8127.0327.6327.631.02%350,628
Apr 11, 202527.0927.3526.3527.3527.351.33%185,531
Apr 10, 202527.6227.6226.3226.9926.99-3.57%254,676
Apr 9, 202525.8328.6225.4027.9927.997.94%424,227
Apr 8, 202527.6627.6625.4525.9325.93-2.52%459,216
Apr 7, 202525.6327.6025.1926.6026.60-0.19%382,021
Apr 4, 202526.8527.1526.0226.6526.65-4.72%380,220
Apr 3, 202528.4828.8327.8427.9727.97-6.74%314,925
Apr 2, 202529.1230.0629.1229.9929.991.63%106,702
Apr 1, 202529.4129.7229.0329.5129.510.10%310,712
Mar 31, 202529.0329.5628.7629.4829.48-0.10%497,396
Mar 28, 202529.9830.1929.3629.5129.51-2.45%151,618
Mar 27, 202530.3330.5230.1230.2530.25-0.49%125,192
Mar 26, 202530.7730.7830.2130.4030.40-1.11%153,584
Mar 25, 202530.8530.9630.6330.7430.74-0.49%112,871
Mar 24, 202530.4630.9230.4630.8930.892.66%221,435
Mar 21, 202529.6930.1829.6930.0930.09-0.95%137,634
Mar 20, 202530.3630.7330.3230.3830.22-0.62%95,927
Mar 19, 202530.1230.7430.0030.5730.411.63%111,858
Mar 18, 202530.1430.1529.8630.0829.92-0.82%97,853
Mar 17, 202529.8630.4429.8630.3330.171.27%167,720
Mar 14, 202529.5429.9529.3629.9529.792.67%222,116
Mar 13, 202529.6029.6428.9529.1729.02-1.52%99,583
Mar 12, 202529.8929.8929.3529.6229.460.47%439,480
Mar 11, 202529.2329.7829.0429.4829.320.55%377,684
Mar 10, 202529.6129.8229.0029.3229.17-2.49%286,502
Mar 7, 202529.9230.2729.4630.0729.910.03%5,100,841
Mar 6, 202530.1530.5629.9230.0629.90-1.96%467,160
Mar 5, 202530.2730.7130.0530.6630.501.32%109,059
Mar 4, 202530.1930.8029.8030.2630.10-1.63%2,586,651
Mar 3, 202531.6731.8330.6230.7630.60-2.81%231,156
Feb 28, 202531.1631.6531.0231.6531.481.28%81,477
Feb 27, 202531.7831.8931.2231.2531.09-1.73%77,036
Feb 26, 202531.9032.1931.6431.8031.630.19%62,787
Feb 25, 202531.8132.0131.3731.7431.57-0.47%249,956
Feb 24, 202532.3032.3031.6731.8931.72-0.62%127,130
Feb 21, 202533.3233.3232.0832.0931.92-2.96%215,985
Feb 20, 202533.2433.3832.8633.0732.90-1.34%315,208
Feb 19, 202533.3133.6533.3133.5233.34-0.48%234,786
Feb 18, 202533.4933.7733.4033.6833.500.51%124,531
Feb 14, 202533.6133.7033.3833.5133.33-0.06%182,837
Feb 13, 202533.2833.5433.1233.5333.351.27%57,652
Feb 12, 202532.9433.2232.7133.1132.94-0.75%186,212
Feb 11, 202533.5233.5233.2033.3633.18-0.66%151,540