Fidelity Enhanced Small Cap Core ETF (FESM)

NYSEARCA: FESM · Real-Time Price · USD

48.44

+0.98 (2.06%)

At close: Aug 4, 2026, 4:00 PM EDT

49.50

+1.06 (2.19%)

Pre-market: Aug 5, 2026, 7:00 AM EDT

FESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	47.76	48.53	47.70	48.44	48.44	2.06%	588,146
Aug 3, 2026	46.93	47.53	46.85	47.46	47.46	1.78%	1,142,422
Jul 31, 2026	47.01	47.03	46.15	46.63	46.63	-0.43%	879,885
Jul 30, 2026	46.69	46.89	46.24	46.83	46.83	0.97%	848,949
Jul 29, 2026	46.90	47.18	46.29	46.38	46.38	-1.55%	663,848
Jul 28, 2026	47.13	47.13	46.57	47.11	47.11	0.08%	886,004
Jul 27, 2026	47.15	47.43	46.77	47.07	47.07	0.75%	875,566
Jul 24, 2026	47.00	47.13	46.59	46.72	46.72	-0.13%	854,629
Jul 23, 2026	46.64	46.93	46.49	46.78	46.78	-0.68%	911,113
Jul 22, 2026	47.46	47.53	47.04	47.10	47.10	-1.13%	612,495
Jul 21, 2026	47.21	47.69	47.07	47.64	47.64	1.51%	837,180
Jul 20, 2026	47.35	47.52	46.92	46.93	46.93	-0.61%	899,752
Jul 17, 2026	47.00	47.55	46.82	47.22	47.22	-0.67%	798,133
Jul 16, 2026	47.46	47.91	47.32	47.54	47.54	-0.04%	910,869
Jul 15, 2026	47.46	47.68	47.24	47.56	47.56	0.49%	1,591,808
Jul 14, 2026	47.46	47.56	47.21	47.33	47.33	0.42%	571,870
Jul 13, 2026	47.37	47.57	47.00	47.13	47.13	-0.84%	893,664
Jul 10, 2026	47.84	47.85	47.18	47.53	47.53	-0.52%	2,183,285
Jul 9, 2026	47.30	47.83	47.24	47.78	47.78	1.66%	613,168
Jul 8, 2026	47.04	47.18	46.46	47.00	47.00	-0.78%	1,002,462
Jul 7, 2026	47.77	47.87	47.15	47.37	47.37	-0.88%	1,190,124
Jul 6, 2026	47.66	48.14	47.66	47.79	47.79	0.42%	928,992
Jul 2, 2026	48.32	48.47	47.15	47.59	47.59	-1.10%	751,712
Jul 1, 2026	48.23	48.62	48.01	48.12	48.12	-0.35%	1,208,911
Jun 30, 2026	47.92	48.37	47.73	48.29	48.29	0.90%	707,909
Jun 29, 2026	47.70	47.87	47.14	47.86	47.86	0.53%	775,143
Jun 26, 2026	47.23	47.80	47.15	47.61	47.61	0.08%	976,472
Jun 25, 2026	47.66	48.05	47.28	47.57	47.57	0.85%	799,160
Jun 24, 2026	47.00	47.71	46.89	47.17	47.17	0.70%	536,695
Jun 23, 2026	46.38	47.18	46.31	46.84	46.84	-0.78%	747,453
Jun 22, 2026	47.05	47.42	46.89	47.21	47.21	0.94%	753,023
Jun 18, 2026	46.50	46.86	46.12	46.77	46.77	2.15%	810,336
Jun 17, 2026	46.38	46.80	45.79	45.90	45.79	-0.80%	577,397
Jun 16, 2026	46.75	46.99	46.20	46.27	46.16	-0.88%	568,459
Jun 15, 2026	47.02	47.11	46.56	46.68	46.56	0.76%	582,700
Jun 12, 2026	46.09	46.72	45.88	46.33	46.21	1.00%	479,593
Jun 11, 2026	44.91	45.94	44.83	45.87	45.76	2.99%	1,172,910
Jun 10, 2026	44.81	45.55	44.46	44.54	44.43	-0.89%	653,489
Jun 9, 2026	45.05	45.70	43.70	44.94	44.83	0.72%	1,051,067
Jun 8, 2026	44.94	45.06	44.61	44.62	44.51	0.70%	526,988
Jun 5, 2026	45.36	45.40	44.09	44.31	44.20	-3.21%	668,960
Jun 4, 2026	45.05	45.92	45.01	45.78	45.67	1.53%	312,644
Jun 3, 2026	45.65	45.65	44.98	45.09	44.98	-1.51%	820,083
Jun 2, 2026	45.36	45.84	45.35	45.78	45.67	0.81%	468,250
Jun 1, 2026	45.27	45.64	45.00	45.41	45.30	-0.33%	587,461
May 29, 2026	45.74	45.74	45.27	45.56	45.45	-0.57%	435,066
May 28, 2026	45.62	45.94	45.27	45.82	45.71	0.33%	540,153
May 27, 2026	45.85	45.93	45.53	45.67	45.56	0.02%	684,377
May 26, 2026	45.31	45.68	45.13	45.66	45.55	1.90%	509,453
May 22, 2026	44.67	45.00	44.56	44.81	44.70	0.88%	538,658