Fidelity Enhanced Small Cap ETF (FESM)

FESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	42.73	43.02	42.45	42.91	42.91	1.16%	471,484
Apr 23, 2026	42.63	42.74	41.81	42.42	42.42	-0.42%	1,045,231
Apr 22, 2026	42.80	42.85	42.34	42.60	42.60	0.71%	454,754
Apr 21, 2026	42.79	43.10	42.22	42.30	42.30	-0.83%	477,547
Apr 20, 2026	42.14	42.71	42.14	42.66	42.66	0.82%	358,938
Apr 17, 2026	42.00	42.60	41.91	42.31	42.31	2.15%	578,808
Apr 16, 2026	41.32	41.43	41.14	41.42	41.42	0.27%	619,984
Apr 15, 2026	41.19	41.31	40.99	41.31	41.31	0.49%	711,457
Apr 14, 2026	40.91	41.28	40.80	41.11	41.11	1.36%	773,134
Apr 13, 2026	39.77	40.59	39.72	40.56	40.56	1.65%	823,720
Apr 10, 2026	40.22	40.24	39.78	39.90	39.90	-0.55%	368,437
Apr 9, 2026	39.71	40.21	39.68	40.12	40.12	0.55%	792,721
Apr 8, 2026	40.13	40.26	39.69	39.90	39.90	2.73%	937,425
Apr 7, 2026	38.55	38.93	38.35	38.84	38.84	0.36%	496,240
Apr 6, 2026	38.56	38.78	38.42	38.70	38.70	0.29%	518,525
Apr 2, 2026	37.56	38.72	37.56	38.59	38.59	0.78%	387,005
Apr 1, 2026	38.35	38.78	38.28	38.29	38.29	0.76%	747,552
Mar 31, 2026	37.35	38.17	37.20	38.00	38.00	3.29%	649,381
Mar 30, 2026	37.70	37.70	36.64	36.79	36.79	-1.45%	437,336
Mar 27, 2026	37.71	37.82	37.23	37.33	37.33	-1.74%	398,333
Mar 26, 2026	38.26	38.63	37.92	37.99	37.99	-1.63%	349,543
Mar 25, 2026	38.65	38.78	38.27	38.62	38.62	1.21%	855,059
Mar 24, 2026	37.62	38.38	37.47	38.16	38.16	0.79%	484,275
Mar 23, 2026	37.80	38.47	37.55	37.86	37.86	2.19%	529,896
Mar 20, 2026	37.84	37.85	36.76	37.05	37.05	-2.40%	695,389
Mar 19, 2026	37.25	38.27	37.15	37.96	37.87	0.72%	417,948
Mar 18, 2026	37.97	38.15	37.64	37.69	37.60	-1.31%	507,476
Mar 17, 2026	38.17	38.41	38.01	38.19	38.10	0.79%	458,539
Mar 16, 2026	38.00	38.24	37.82	37.89	37.80	0.93%	555,985
Mar 13, 2026	37.92	38.10	37.39	37.54	37.45	-0.29%	2,180,796
Mar 12, 2026	38.01	38.03	37.56	37.65	37.56	-2.16%	2,528,101
Mar 11, 2026	38.49	38.78	38.20	38.48	38.39	-0.41%	283,551
Mar 10, 2026	38.62	39.28	38.46	38.64	38.55	-0.08%	470,763
Mar 9, 2026	37.83	38.78	37.22	38.67	38.58	0.94%	699,280
Mar 6, 2026	38.49	38.68	38.14	38.31	38.22	-2.49%	761,742
Mar 5, 2026	39.62	39.86	38.83	39.29	39.20	-1.95%	398,315
Mar 4, 2026	39.95	40.21	39.56	40.07	39.97	1.01%	831,097
Mar 3, 2026	39.30	39.90	38.67	39.67	39.57	-1.73%	630,961
Mar 2, 2026	39.41	40.44	39.40	40.37	40.27	0.92%	582,257
Feb 27, 2026	40.13	40.16	39.73	40.00	39.90	-1.67%	514,190
Feb 26, 2026	40.56	40.74	40.15	40.68	40.58	0.49%	444,235
Feb 25, 2026	40.43	40.56	40.10	40.48	40.38	1.12%	476,610
Feb 24, 2026	39.65	40.13	39.55	40.03	39.93	0.91%	478,332
Feb 23, 2026	40.24	40.25	39.27	39.67	39.57	-1.69%	487,782
Feb 20, 2026	40.07	40.67	40.00	40.35	40.25	0.15%	571,403
Feb 19, 2026	40.01	40.33	39.69	40.29	40.19	0.22%	384,217
Feb 18, 2026	40.09	40.62	39.95	40.20	40.10	0.50%	893,941
Feb 17, 2026	39.85	40.21	39.41	40.00	39.90	-0.20%	671,047
Feb 13, 2026	39.63	40.33	39.30	40.08	39.98	1.29%	733,425
Feb 12, 2026	40.78	40.78	39.31	39.57	39.48	-1.98%	835,678

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.