Fidelity Enhanced Small Cap ETF (FESM)
NYSEARCA: FESM · Real-Time Price · USD
40.00
-0.68 (-1.67%)
Feb 27, 2026, 4:00 PM EST - Market closed
FESM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 40.13 | 40.16 | 39.73 | 40.00 | 40.00 | -1.67% | 514,190 |
| Feb 26, 2026 | 40.56 | 40.74 | 40.15 | 40.68 | 40.68 | 0.49% | 444,228 |
| Feb 25, 2026 | 40.43 | 40.56 | 40.10 | 40.48 | 40.48 | 1.12% | 476,419 |
| Feb 24, 2026 | 39.65 | 40.13 | 39.55 | 40.03 | 40.03 | 0.91% | 478,324 |
| Feb 23, 2026 | 40.24 | 40.25 | 39.27 | 39.67 | 39.67 | -1.69% | 487,781 |
| Feb 20, 2026 | 40.07 | 40.67 | 40.00 | 40.35 | 40.35 | 0.15% | 571,403 |
| Feb 19, 2026 | 40.01 | 40.33 | 39.69 | 40.29 | 40.29 | 0.22% | 384,156 |
| Feb 18, 2026 | 40.09 | 40.62 | 39.95 | 40.20 | 40.20 | 0.50% | 893,891 |
| Feb 17, 2026 | 39.85 | 40.21 | 39.41 | 40.00 | 40.00 | -0.20% | 671,036 |
| Feb 13, 2026 | 39.63 | 40.33 | 39.30 | 40.08 | 40.08 | 1.29% | 733,104 |
| Feb 12, 2026 | 40.78 | 40.78 | 39.31 | 39.57 | 39.57 | -1.98% | 835,678 |
| Feb 11, 2026 | 40.94 | 40.99 | 39.89 | 40.37 | 40.37 | -0.54% | 641,382 |
| Feb 10, 2026 | 40.78 | 40.90 | 40.52 | 40.59 | 40.59 | -0.27% | 523,415 |
| Feb 9, 2026 | 40.35 | 40.81 | 40.16 | 40.70 | 40.70 | 0.79% | 689,757 |
| Feb 6, 2026 | 39.59 | 40.52 | 39.57 | 40.38 | 40.38 | 3.70% | 549,496 |
| Feb 5, 2026 | 39.14 | 39.68 | 38.74 | 38.94 | 38.94 | -1.62% | 1,002,753 |
| Feb 4, 2026 | 40.21 | 40.22 | 39.01 | 39.58 | 39.58 | -1.03% | 1,085,321 |
| Feb 3, 2026 | 40.27 | 40.42 | 39.39 | 39.99 | 39.99 | -0.22% | 1,405,663 |
| Feb 2, 2026 | 39.56 | 40.28 | 39.51 | 40.08 | 40.08 | 1.06% | 1,289,152 |
| Jan 30, 2026 | 39.69 | 40.11 | 39.36 | 39.66 | 39.66 | -1.29% | 746,782 |
| Jan 29, 2026 | 40.23 | 40.28 | 39.49 | 40.18 | 40.18 | 0.22% | 626,729 |
| Jan 28, 2026 | 40.48 | 40.62 | 40.00 | 40.09 | 40.09 | -0.45% | 565,024 |
| Jan 27, 2026 | 40.36 | 40.39 | 39.93 | 40.27 | 40.27 | -0.10% | 594,734 |
| Jan 26, 2026 | 40.36 | 40.72 | 40.28 | 40.31 | 40.31 | -0.05% | 845,228 |
| Jan 23, 2026 | 40.91 | 40.98 | 40.24 | 40.33 | 40.33 | -1.78% | 921,300 |
| Jan 22, 2026 | 40.97 | 41.28 | 40.87 | 41.06 | 41.06 | 1.03% | 1,324,680 |
| Jan 21, 2026 | 40.20 | 40.77 | 39.99 | 40.64 | 40.64 | 1.91% | 745,019 |
| Jan 20, 2026 | 39.73 | 40.18 | 39.52 | 39.88 | 39.88 | -1.16% | 737,385 |
| Jan 16, 2026 | 40.46 | 40.52 | 40.15 | 40.35 | 40.35 | 0.02% | 525,805 |
| Jan 15, 2026 | 40.04 | 40.54 | 40.04 | 40.34 | 40.34 | 1.15% | 731,980 |
| Jan 14, 2026 | 39.84 | 39.91 | 39.50 | 39.88 | 39.88 | 0.30% | 443,836 |
| Jan 13, 2026 | 39.95 | 40.00 | 39.66 | 39.76 | 39.76 | -0.05% | 692,179 |
| Jan 12, 2026 | 39.54 | 39.79 | 39.35 | 39.78 | 39.78 | 0.20% | 578,902 |
| Jan 9, 2026 | 39.63 | 39.91 | 39.39 | 39.70 | 39.70 | 0.68% | 669,494 |
| Jan 8, 2026 | 38.99 | 39.46 | 38.76 | 39.43 | 39.43 | 0.77% | 433,378 |
| Jan 7, 2026 | 39.24 | 39.24 | 38.86 | 39.13 | 39.13 | -0.28% | 638,577 |
| Jan 6, 2026 | 38.70 | 39.24 | 38.49 | 39.24 | 39.24 | 1.40% | 559,672 |
| Jan 5, 2026 | 38.30 | 38.80 | 38.22 | 38.70 | 38.70 | 1.68% | 513,227 |
| Jan 2, 2026 | 38.10 | 38.10 | 37.70 | 38.06 | 38.06 | 0.74% | 505,005 |
| Dec 31, 2025 | 38.09 | 38.13 | 37.73 | 37.78 | 37.78 | -0.76% | 245,269 |
| Dec 30, 2025 | 38.29 | 38.36 | 38.02 | 38.07 | 38.07 | -0.50% | 332,528 |
| Dec 29, 2025 | 38.34 | 38.39 | 38.12 | 38.26 | 38.26 | -0.60% | 351,265 |
| Dec 26, 2025 | 38.72 | 38.72 | 38.32 | 38.49 | 38.49 | -0.44% | 324,144 |
| Dec 24, 2025 | 38.62 | 38.66 | 38.40 | 38.66 | 38.66 | 0.26% | 291,374 |
| Dec 23, 2025 | 38.70 | 38.78 | 38.43 | 38.56 | 38.56 | -0.59% | 488,286 |
| Dec 22, 2025 | 38.59 | 38.97 | 38.40 | 38.79 | 38.79 | 1.12% | 921,825 |
| Dec 19, 2025 | 38.17 | 38.41 | 38.10 | 38.36 | 38.36 | 0.68% | 771,944 |
| Dec 18, 2025 | 38.41 | 38.49 | 37.95 | 38.10 | 38.02 | 0.63% | 904,240 |
| Dec 17, 2025 | 38.39 | 38.55 | 37.75 | 37.86 | 37.78 | -0.86% | 562,695 |
| Dec 16, 2025 | 38.26 | 38.48 | 37.93 | 38.19 | 38.11 | -0.52% | 318,241 |
| Dec 15, 2025 | 39.03 | 39.03 | 38.32 | 38.39 | 38.31 | -0.88% | 341,745 |
| Dec 12, 2025 | 39.36 | 39.36 | 38.61 | 38.73 | 38.64 | -1.38% | 635,429 |
| Dec 11, 2025 | 38.85 | 39.28 | 38.69 | 39.27 | 39.18 | 1.19% | 437,491 |
| Dec 10, 2025 | 38.32 | 39.03 | 38.18 | 38.81 | 38.72 | 1.33% | 470,027 |
| Dec 9, 2025 | 38.06 | 38.49 | 38.01 | 38.30 | 38.22 | 0.39% | 484,051 |
| Dec 8, 2025 | 38.53 | 38.53 | 38.01 | 38.15 | 38.07 | -0.03% | 780,524 |
| Dec 5, 2025 | 38.46 | 38.46 | 38.06 | 38.16 | 38.08 | -0.50% | 249,236 |
| Dec 4, 2025 | 38.05 | 38.47 | 37.89 | 38.35 | 38.27 | 0.84% | 403,844 |
| Dec 3, 2025 | 37.65 | 38.09 | 37.50 | 38.03 | 37.95 | 1.41% | 342,700 |
| Dec 2, 2025 | 37.83 | 37.83 | 37.50 | 37.50 | 37.42 | 0.11% | 236,750 |
| Dec 1, 2025 | 37.51 | 37.78 | 37.38 | 37.46 | 37.38 | -1.21% | 229,541 |
| Nov 28, 2025 | 38.00 | 38.00 | 37.72 | 37.92 | 37.84 | 0.50% | 109,297 |
| Nov 26, 2025 | 37.58 | 37.99 | 37.40 | 37.73 | 37.65 | 0.77% | 536,125 |
| Nov 25, 2025 | 36.78 | 37.48 | 36.55 | 37.44 | 37.36 | 2.32% | 453,487 |
| Nov 24, 2025 | 36.02 | 36.62 | 35.76 | 36.59 | 36.51 | 1.89% | 311,338 |
| Nov 21, 2025 | 35.05 | 36.11 | 34.83 | 35.91 | 35.83 | 2.78% | 928,934 |
| Nov 20, 2025 | 36.29 | 36.45 | 34.87 | 34.94 | 34.86 | -1.85% | 348,994 |
| Nov 19, 2025 | 35.68 | 35.98 | 35.37 | 35.60 | 35.52 | 0.14% | 570,729 |
| Nov 18, 2025 | 35.22 | 35.78 | 35.17 | 35.55 | 35.47 | 0.06% | 597,877 |
| Nov 17, 2025 | 36.28 | 36.40 | 35.37 | 35.53 | 35.45 | -2.20% | 335,971 |
| Nov 14, 2025 | 35.78 | 36.47 | 35.52 | 36.33 | 36.25 | 0.19% | 187,571 |
| Nov 13, 2025 | 37.15 | 37.21 | 36.08 | 36.26 | 36.18 | -2.76% | 325,177 |
| Nov 12, 2025 | 37.48 | 37.70 | 37.20 | 37.29 | 37.21 | 0.08% | 208,034 |
| Nov 11, 2025 | 37.24 | 37.43 | 37.01 | 37.26 | 37.18 | 0.08% | 285,941 |
| Nov 10, 2025 | 37.23 | 37.38 | 36.83 | 37.23 | 37.15 | 1.39% | 172,436 |
| Nov 7, 2025 | 36.31 | 36.74 | 35.93 | 36.72 | 36.64 | 0.69% | 622,168 |
| Nov 6, 2025 | 36.99 | 37.16 | 36.37 | 36.47 | 36.39 | -1.33% | 279,666 |
| Nov 5, 2025 | 36.70 | 37.16 | 36.56 | 36.96 | 36.88 | 1.37% | 276,262 |
| Nov 4, 2025 | 36.78 | 37.00 | 36.46 | 36.46 | 36.38 | -1.86% | 359,150 |
| Nov 3, 2025 | 37.24 | 37.24 | 36.68 | 37.15 | 37.07 | -0.08% | 268,172 |
| Oct 31, 2025 | 37.05 | 37.38 | 36.81 | 37.18 | 37.10 | 0.51% | 243,214 |
| Oct 30, 2025 | 37.16 | 37.59 | 36.94 | 36.99 | 36.91 | -0.78% | 506,176 |
| Oct 29, 2025 | 37.52 | 38.00 | 37.07 | 37.28 | 37.20 | -1.01% | 456,685 |
| Oct 28, 2025 | 37.74 | 37.80 | 37.38 | 37.66 | 37.58 | -0.37% | 419,848 |
| Oct 27, 2025 | 38.10 | 38.15 | 37.68 | 37.80 | 37.72 | 0.13% | 353,817 |
| Oct 24, 2025 | 37.86 | 38.00 | 37.66 | 37.75 | 37.67 | 1.45% | 566,708 |
| Oct 23, 2025 | 36.98 | 37.35 | 36.83 | 37.21 | 37.13 | 1.44% | 287,174 |
| Oct 22, 2025 | 37.17 | 37.29 | 36.30 | 36.68 | 36.60 | -1.42% | 462,878 |
| Oct 21, 2025 | 37.21 | 37.35 | 36.83 | 37.21 | 37.13 | 0.11% | 657,700 |
| Oct 20, 2025 | 37.04 | 37.28 | 36.84 | 37.17 | 37.09 | 1.78% | 348,254 |
| Oct 17, 2025 | 36.63 | 36.82 | 36.15 | 36.52 | 36.44 | -0.57% | 212,423 |
| Oct 16, 2025 | 37.42 | 37.50 | 36.57 | 36.73 | 36.65 | -1.24% | 239,138 |
| Oct 15, 2025 | 37.34 | 37.58 | 36.83 | 37.19 | 37.11 | 1.00% | 453,864 |
| Oct 14, 2025 | 36.05 | 37.14 | 35.89 | 36.82 | 36.74 | 1.29% | 661,268 |
| Oct 13, 2025 | 36.26 | 36.48 | 36.05 | 36.35 | 36.27 | 2.39% | 1,091,581 |
| Oct 10, 2025 | 36.81 | 37.00 | 35.50 | 35.50 | 35.42 | -3.40% | 501,467 |
| Oct 9, 2025 | 37.14 | 37.14 | 36.60 | 36.75 | 36.67 | -0.70% | 225,609 |
| Oct 8, 2025 | 36.75 | 37.01 | 36.51 | 37.01 | 36.93 | 1.01% | 2,884,331 |
| Oct 7, 2025 | 37.13 | 37.13 | 36.31 | 36.64 | 36.56 | -0.81% | 562,733 |
| Oct 6, 2025 | 37.31 | 37.34 | 36.88 | 36.94 | 36.86 | 0.03% | 484,965 |