Skip to main content
logo
Fidelity Enhanced Small Cap Growth ETF (FSEG)
NYSEARCA: FSEG · Real-Time Price · USD
26.01
-0.24 (-0.91%)
Oct 12, 2026, 4:00 PM EDT - Market closed

FSEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 202626.1826.1826.0126.0126.01-0.90%3,462
Oct 9, 202626.2126.2526.2026.2526.250.93%1,746
Oct 8, 202625.8826.0125.8826.0126.00-0.33%957
Oct 7, 202626.2526.2526.0926.0926.09-1.25%1,838
Oct 6, 202626.8826.8826.3726.4226.42-0.55%7,419
Oct 5, 202626.3326.5726.3326.5726.570.59%1,164
Oct 2, 202626.5526.5726.3626.4126.411.13%1,861
Oct 1, 202626.2126.2625.9926.1226.120.32%4,530
Sep 30, 202626.1226.1426.0326.0326.030.17%1,359
Sep 29, 202625.8625.9925.8625.9925.99-0.01%267
Sep 28, 202625.8426.1125.8425.9925.99-0.54%5,831
Sep 25, 202626.2626.2626.1326.1326.130.18%1,697
Sep 24, 202625.9526.1325.8526.0826.08-0.15%5,984
Sep 23, 202626.1926.1926.0926.1226.12-1.85%6,320
Sep 22, 202626.5226.6126.5226.6126.610.54%5,094
Sep 21, 202625.9626.5325.9626.4726.470.80%1,539
Sep 18, 202626.2626.2626.2626.2626.26-0.52%1,555
Sep 17, 202626.5426.5426.4126.4126.400.86%533
Sep 16, 202626.2926.3125.9326.1826.170.35%1,330
Sep 15, 202626.0926.0926.0926.0926.08-1.22%51
Sep 14, 202626.6026.6026.4126.4126.40-0.65%267
Sep 11, 202626.6326.6326.5926.5926.570.94%403
Sep 10, 202626.5826.5826.3426.3426.33-1.54%285
Sep 9, 202626.8126.8126.7526.7526.74-1.18%364
Sep 8, 202627.2527.2527.0727.0727.06-0.25%1,014
Sep 4, 202627.1227.1427.1227.1427.120.27%1,035
Sep 3, 202627.0627.0627.0627.0627.050.57%197
Sep 2, 202626.8126.9126.8126.9126.900.91%319
Sep 1, 202626.8626.9126.6726.6726.66-1.70%3,292
Aug 31, 202627.0027.1326.9427.1327.12-0.44%1,888
Aug 28, 202627.5027.5027.2527.2527.24-1.92%2,011
Aug 27, 202627.7127.7927.7127.7927.770.50%229
Aug 26, 202627.6527.6527.6527.6527.630.38%477
Aug 25, 202627.5127.5427.5127.5427.530.58%1,187
Aug 24, 202627.4027.4627.3827.3827.37-0.99%1,538
Aug 21, 202627.6627.6627.6627.6627.641.15%169
Aug 20, 202627.4827.4827.3427.3427.33-1.77%3,375
Aug 19, 202627.9327.9427.8327.8327.820.05%1,540
Aug 18, 202627.9127.9127.8227.8227.81-1.78%469
Aug 17, 202629.0929.0928.3128.3328.31-0.10%1,894
Aug 14, 202628.2728.3528.2228.3528.340.77%2,032
Aug 13, 202628.2328.2328.0728.1428.120.13%3,370
Aug 12, 202628.0428.1428.0428.1028.090.75%984
Aug 11, 202627.9727.9727.8927.8927.880.05%1,490
Aug 10, 202628.0928.0927.8827.8827.86-0.57%3,803
Aug 7, 202628.0628.0627.9928.0328.021.36%1,702
Aug 6, 202627.8327.8327.6627.6627.65-0.78%3,177
Aug 5, 202628.1928.1927.8727.8727.86-0.42%6,338
Aug 4, 202627.8528.0027.8527.9927.982.62%1,258
Aug 3, 202627.6327.6327.0027.2827.272.02%4,222