Fidelity Enhanced Small Cap Value ETF (FSEV)
NYSEARCA: FSEV · Real-Time Price · USD
26.89
+0.28 (1.06%)
Jul 21, 2026, 4:00 PM EDT - Market closed
FSEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 26.82 | 26.89 | 26.82 | 26.89 | 26.89 | 1.07% | 3,878 |
| Jul 20, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.64% | 72 |
| Jul 17, 2026 | 27.14 | 27.14 | 26.73 | 26.78 | 26.78 | -0.70% | 13,044 |
| Jul 16, 2026 | 27.01 | 27.01 | 26.96 | 26.97 | 26.97 | 1.05% | 920 |
| Jul 15, 2026 | 26.66 | 26.69 | 26.66 | 26.69 | 26.69 | 0.85% | 273 |
| Jul 14, 2026 | 26.47 | 26.47 | 26.46 | 26.46 | 26.46 | -0.03% | 2,330 |
| Jul 13, 2026 | 26.51 | 26.52 | 26.47 | 26.47 | 26.47 | -0.08% | 653 |
| Jul 10, 2026 | 26.68 | 26.68 | 26.46 | 26.49 | 26.49 | -0.22% | 3,609 |
| Jul 9, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.21% | 1,055 |
| Jul 8, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.82% | 132 |
| Jul 7, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.42% | 192 |
| Jul 6, 2026 | 26.68 | 26.68 | 26.56 | 26.56 | 26.56 | 0.45% | 524 |
| Jul 2, 2026 | 27.06 | 27.06 | 26.44 | 26.44 | 26.44 | -0.64% | 1,305 |
| Jul 1, 2026 | 26.84 | 26.97 | 26.61 | 26.61 | 26.61 | -0.44% | 4,040 |
| Jun 30, 2026 | 26.73 | 26.80 | 26.73 | 26.73 | 26.73 | 0.19% | 3,357 |
| Jun 29, 2026 | 27.37 | 27.37 | 26.66 | 26.68 | 26.68 | -0.38% | 2,223 |
| Jun 26, 2026 | 26.57 | 26.78 | 26.57 | 26.78 | 26.78 | 0.99% | 5,556 |
| Jun 25, 2026 | 26.56 | 26.56 | 26.52 | 26.52 | 26.52 | 0.81% | 597 |
| Jun 24, 2026 | 26.31 | 26.31 | 26.28 | 26.30 | 26.30 | 0.26% | 2,398 |
| Jun 23, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.21% | 172 |
| Jun 22, 2026 | 26.30 | 26.30 | 26.29 | 26.29 | 26.29 | 0.59% | 614 |
| Jun 18, 2026 | 26.04 | 26.14 | 25.97 | 26.14 | 26.13 | 1.55% | 3,294 |
| Jun 17, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.74 | -0.96% | 126 |
| Jun 16, 2026 | 26.23 | 26.23 | 26.06 | 26.06 | 25.99 | -0.47% | 632 |
| Jun 15, 2026 | 26.35 | 26.38 | 26.18 | 26.18 | 26.11 | -0.09% | 3,026 |
| Jun 12, 2026 | 26.20 | 26.31 | 26.20 | 26.21 | 26.13 | 1.09% | 1,059 |
| Jun 11, 2026 | 25.58 | 25.92 | 25.58 | 25.92 | 25.85 | 2.53% | 765 |
| Jun 10, 2026 | 25.64 | 25.72 | 25.29 | 25.29 | 25.21 | -0.49% | 260 |
| Jun 9, 2026 | 25.81 | 25.81 | 25.24 | 25.41 | 25.34 | 0.36% | 1,629 |
| Jun 8, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.25 | 0.67% | 181 |
| Jun 5, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.08 | -2.61% | 102 |
| Jun 4, 2026 | 25.83 | 25.85 | 25.82 | 25.82 | 25.75 | 1.25% | 421 |
| Jun 3, 2026 | 25.69 | 25.69 | 25.51 | 25.51 | 25.43 | -1.39% | 1,202 |
| Jun 2, 2026 | 25.88 | 25.88 | 25.82 | 25.87 | 25.79 | 1.03% | 1,277 |
| Jun 1, 2026 | 25.42 | 25.60 | 25.42 | 25.60 | 25.53 | -0.17% | 449 |
| May 29, 2026 | 25.70 | 25.70 | 25.62 | 25.64 | 25.57 | -0.90% | 2,177 |
| May 28, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.80 | 0.34% | 25 |
| May 27, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.72 | -0.04% | 81 |
| May 26, 2026 | 25.67 | 25.80 | 25.67 | 25.80 | 25.73 | 1.61% | 1,054 |
| May 22, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.32 | 0.75% | 78 |
| May 21, 2026 | 25.08 | 25.20 | 24.96 | 25.20 | 25.13 | 0.28% | 876 |
| May 20, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.06 | 2.02% | 434 |
| May 19, 2026 | 24.65 | 24.65 | 24.63 | 24.63 | 24.56 | -0.89% | 789 |
| May 18, 2026 | 24.41 | 24.85 | 24.41 | 24.85 | 24.78 | 0.20% | 694 |
| May 15, 2026 | 24.78 | 24.83 | 24.72 | 24.81 | 24.73 | -1.74% | 3,247 |
| May 14, 2026 | 25.30 | 25.30 | 25.21 | 25.25 | 25.17 | 0.46% | 1,983 |
| May 13, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.06 | -0.31% | 115 |
| May 12, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.14 | -0.52% | 1,100 |
| May 11, 2026 | 25.59 | 25.64 | 25.34 | 25.34 | 25.27 | -0.72% | 1,101 |
| May 8, 2026 | 25.54 | 25.57 | 25.52 | 25.52 | 25.45 | 0.86% | 752 |