Fidelity Enhanced Small Cap Value ETF (FSEV)
NYSEARCA: FSEV · Real-Time Price · USD
26.54
+0.24 (0.90%)
Nov 2, 2026, 9:38 AM EST - Market open
FSEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 26.66 | 26.66 | 26.54 | 26.54 | 26.54 | 0.90% | 2,428 |
| Oct 30, 2026 | 26.52 | 26.52 | 26.31 | 26.31 | 26.31 | -1.03% | 239 |
| Oct 29, 2026 | 26.55 | 26.58 | 26.55 | 26.58 | 26.58 | 0.79% | 5,762 |
| Oct 28, 2026 | 26.32 | 26.37 | 26.32 | 26.37 | 26.37 | 0.06% | 121 |
| Oct 27, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.47% | 22 |
| Oct 26, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.28% | 118 |
| Oct 23, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.15% | 83 |
| Oct 22, 2026 | 25.39 | 26.20 | 25.39 | 26.20 | 26.20 | 0.84% | 504 |
| Oct 21, 2026 | 26.02 | 26.02 | 25.97 | 25.98 | 25.98 | -0.02% | 570 |
| Oct 20, 2026 | 25.78 | 25.99 | 25.78 | 25.99 | 25.99 | 1.55% | 1,601 |
| Oct 19, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.22% | 211 |
| Oct 16, 2026 | 25.93 | 25.93 | 25.65 | 25.65 | 25.65 | -0.62% | 297 |
| Oct 15, 2026 | 25.60 | 25.81 | 25.55 | 25.81 | 25.81 | 1.27% | 864 |
| Oct 14, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.51% | 126 |
| Oct 13, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.22% | 117 |
| Oct 12, 2026 | 25.88 | 25.88 | 25.82 | 25.82 | 25.82 | 0.02% | 241 |
| Oct 9, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.02% | 97 |
| Oct 8, 2026 | 25.53 | 25.82 | 25.53 | 25.82 | 25.82 | 0.73% | 1,376 |
| Oct 7, 2026 | 25.60 | 25.63 | 25.60 | 25.63 | 25.63 | -1.11% | 116 |
| Oct 6, 2026 | 26.05 | 26.05 | 25.92 | 25.92 | 25.92 | -0.22% | 361 |
| Oct 5, 2026 | 25.76 | 26.09 | 25.76 | 25.98 | 25.98 | 0.53% | 753 |
| Oct 2, 2026 | 25.86 | 25.86 | 25.84 | 25.84 | 25.84 | 0.82% | 130 |
| Oct 1, 2026 | 25.59 | 25.63 | 25.56 | 25.63 | 25.63 | 0.73% | 788 |
| Sep 30, 2026 | 25.56 | 25.56 | 25.44 | 25.44 | 25.44 | -0.39% | 1,098 |
| Sep 29, 2026 | 25.58 | 25.58 | 25.47 | 25.54 | 25.54 | -0.24% | 1,106 |
| Sep 28, 2026 | 25.68 | 25.68 | 25.57 | 25.60 | 25.60 | -0.84% | 2,250 |
| Sep 25, 2026 | 25.81 | 25.82 | 25.76 | 25.82 | 25.82 | 0.39% | 1,507 |
| Sep 24, 2026 | 25.67 | 25.74 | 25.60 | 25.72 | 25.72 | -0.18% | 986 |
| Sep 23, 2026 | 25.90 | 25.90 | 25.77 | 25.77 | 25.77 | -1.24% | 287 |
| Sep 22, 2026 | 26.24 | 26.24 | 26.05 | 26.09 | 26.09 | -0.01% | 4,769 |
| Sep 21, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.29% | 220 |
| Sep 18, 2026 | 25.96 | 26.02 | 25.95 | 26.02 | 26.02 | -0.69% | 3,469 |
| Sep 17, 2026 | 26.42 | 26.42 | 26.29 | 26.29 | 26.20 | 0.27% | 585 |
| Sep 16, 2026 | 26.39 | 26.42 | 26.16 | 26.22 | 26.12 | -0.47% | 1,507 |
| Sep 15, 2026 | 26.34 | 26.34 | 26.32 | 26.34 | 26.25 | -0.41% | 380 |
| Sep 14, 2026 | 26.49 | 26.51 | 26.45 | 26.45 | 26.36 | -0.15% | 2,013 |
| Sep 11, 2026 | 26.53 | 26.53 | 26.49 | 26.49 | 26.40 | 0.52% | 398 |
| Sep 10, 2026 | 25.93 | 26.41 | 25.93 | 26.35 | 26.26 | -0.70% | 488 |
| Sep 9, 2026 | 26.66 | 26.66 | 26.54 | 26.54 | 26.44 | -1.05% | 1,948 |
| Sep 8, 2026 | 26.85 | 26.92 | 26.82 | 26.82 | 26.73 | -0.82% | 2,951 |
| Sep 4, 2026 | 27.04 | 27.05 | 26.93 | 27.04 | 26.95 | 0.38% | 4,128 |
| Sep 3, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.84 | 0.35% | 407 |
| Sep 2, 2026 | 26.72 | 26.93 | 26.68 | 26.84 | 26.75 | 1.34% | 2,842 |
| Sep 1, 2026 | 26.06 | 26.74 | 26.06 | 26.49 | 26.40 | -1.00% | 2,654 |
| Aug 31, 2026 | 27.10 | 27.10 | 26.69 | 26.76 | 26.66 | -0.58% | 32,778 |
| Aug 28, 2026 | 26.99 | 26.99 | 26.91 | 26.91 | 26.82 | -0.50% | 1,102 |
| Aug 27, 2026 | 26.99 | 27.08 | 26.99 | 27.05 | 26.95 | 0.16% | 1,626 |
| Aug 26, 2026 | 27.02 | 27.02 | 26.96 | 27.01 | 26.91 | -0.05% | 2,081 |
| Aug 25, 2026 | 26.95 | 27.02 | 26.95 | 27.02 | 26.92 | 0.30% | 306 |
| Aug 24, 2026 | 27.74 | 27.74 | 26.94 | 26.94 | 26.84 | -0.56% | 790 |