Fidelity Enhanced Small Cap Growth ETF (FSEG)
NYSEARCA: FSEG · Real-Time Price · USD
25.81
0.00 (0.00%)
Nov 2, 2026, 10:05 AM EST - Market open
FSEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 25.77 | 26.06 | 25.77 | 25.81 | 25.81 | - | 14 |
| Oct 30, 2026 | 26.17 | 26.17 | 25.81 | 25.81 | 25.81 | -2.18% | 12,364 |
| Oct 29, 2026 | 26.37 | 26.49 | 26.36 | 26.39 | 26.39 | 0.93% | 1,337 |
| Oct 28, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.57% | 111 |
| Oct 27, 2026 | 25.95 | 26.05 | 25.95 | 26.00 | 26.00 | 1.46% | 871 |
| Oct 26, 2026 | 25.60 | 25.79 | 25.56 | 25.62 | 25.62 | 0.64% | 2,922 |
| Oct 23, 2026 | 25.49 | 25.50 | 25.46 | 25.46 | 25.46 | -0.56% | 1,025 |
| Oct 22, 2026 | 25.63 | 25.63 | 25.60 | 25.60 | 25.60 | -1.15% | 304 |
| Oct 21, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.59% | 38 |
| Oct 20, 2026 | 25.83 | 25.83 | 25.74 | 25.75 | 25.75 | 1.71% | 1,326 |
| Oct 19, 2026 | 25.26 | 25.41 | 25.21 | 25.32 | 25.31 | 1.19% | 3,932 |
| Oct 16, 2026 | 25.31 | 25.31 | 24.98 | 25.02 | 25.02 | -2.46% | 718 |
| Oct 15, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.48% | 63 |
| Oct 14, 2026 | 25.53 | 25.53 | 25.27 | 25.27 | 25.27 | -2.23% | 2,306 |
| Oct 13, 2026 | 25.83 | 25.89 | 25.83 | 25.85 | 25.85 | -0.62% | 655 |
| Oct 12, 2026 | 26.18 | 26.18 | 26.01 | 26.01 | 26.01 | -0.90% | 3,462 |
| Oct 9, 2026 | 26.21 | 26.25 | 26.20 | 26.25 | 26.25 | 0.93% | 1,746 |
| Oct 8, 2026 | 25.88 | 26.01 | 25.88 | 26.01 | 26.00 | -0.33% | 957 |
| Oct 7, 2026 | 26.25 | 26.25 | 26.09 | 26.09 | 26.09 | -1.25% | 1,838 |
| Oct 6, 2026 | 26.88 | 26.88 | 26.37 | 26.42 | 26.42 | -0.55% | 7,419 |
| Oct 5, 2026 | 26.33 | 26.57 | 26.33 | 26.57 | 26.57 | 0.59% | 1,164 |
| Oct 2, 2026 | 26.55 | 26.57 | 26.36 | 26.41 | 26.41 | 1.13% | 1,861 |
| Oct 1, 2026 | 26.21 | 26.26 | 25.99 | 26.12 | 26.12 | 0.32% | 4,530 |
| Sep 30, 2026 | 26.12 | 26.14 | 26.03 | 26.03 | 26.03 | 0.17% | 1,359 |
| Sep 29, 2026 | 25.86 | 25.99 | 25.86 | 25.99 | 25.99 | -0.01% | 267 |
| Sep 28, 2026 | 25.84 | 26.11 | 25.84 | 25.99 | 25.99 | -0.54% | 5,831 |
| Sep 25, 2026 | 26.26 | 26.26 | 26.13 | 26.13 | 26.13 | 0.18% | 1,697 |
| Sep 24, 2026 | 25.95 | 26.13 | 25.85 | 26.08 | 26.08 | -0.15% | 5,984 |
| Sep 23, 2026 | 26.19 | 26.19 | 26.09 | 26.12 | 26.12 | -1.85% | 6,320 |
| Sep 22, 2026 | 26.52 | 26.61 | 26.52 | 26.61 | 26.61 | 0.54% | 5,094 |
| Sep 21, 2026 | 25.96 | 26.53 | 25.96 | 26.47 | 26.47 | 0.80% | 1,539 |
| Sep 18, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.52% | 1,555 |
| Sep 17, 2026 | 26.54 | 26.54 | 26.41 | 26.41 | 26.40 | 0.86% | 533 |
| Sep 16, 2026 | 26.29 | 26.31 | 25.93 | 26.18 | 26.17 | 0.35% | 1,330 |
| Sep 15, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.08 | -1.22% | 51 |
| Sep 14, 2026 | 26.60 | 26.60 | 26.41 | 26.41 | 26.40 | -0.65% | 267 |
| Sep 11, 2026 | 26.63 | 26.63 | 26.59 | 26.59 | 26.57 | 0.94% | 403 |
| Sep 10, 2026 | 26.58 | 26.58 | 26.34 | 26.34 | 26.33 | -1.54% | 285 |
| Sep 9, 2026 | 26.81 | 26.81 | 26.75 | 26.75 | 26.74 | -1.18% | 364 |
| Sep 8, 2026 | 27.25 | 27.25 | 27.07 | 27.07 | 27.06 | -0.25% | 1,014 |
| Sep 4, 2026 | 27.12 | 27.14 | 27.12 | 27.14 | 27.12 | 0.27% | 1,035 |
| Sep 3, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.05 | 0.57% | 197 |
| Sep 2, 2026 | 26.81 | 26.91 | 26.81 | 26.91 | 26.90 | 0.91% | 319 |
| Sep 1, 2026 | 26.86 | 26.91 | 26.67 | 26.67 | 26.66 | -1.70% | 3,292 |
| Aug 31, 2026 | 27.00 | 27.13 | 26.94 | 27.13 | 27.12 | -0.44% | 1,888 |
| Aug 28, 2026 | 27.50 | 27.50 | 27.25 | 27.25 | 27.24 | -1.92% | 2,011 |
| Aug 27, 2026 | 27.71 | 27.79 | 27.71 | 27.79 | 27.77 | 0.50% | 229 |
| Aug 26, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.63 | 0.38% | 477 |
| Aug 25, 2026 | 27.51 | 27.54 | 27.51 | 27.54 | 27.53 | 0.58% | 1,187 |
| Aug 24, 2026 | 27.40 | 27.46 | 27.38 | 27.38 | 27.37 | -0.99% | 1,538 |