Fidelity Enhanced Small Cap ETF (FESM)

NYSEARCA: FESM · Real-Time Price · USD

42.53

-0.37 (-0.86%)

At close: Apr 28, 2026, 4:00 PM EDT

43.00

+0.47 (1.11%)

After-hours: Apr 28, 2026, 8:00 PM EDT

FESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.78	43.03	42.35	42.53	42.53	-0.86%	778,101
Apr 27, 2026	42.97	43.10	42.77	42.90	42.90	-0.02%	360,309
Apr 24, 2026	42.73	43.02	42.45	42.91	42.91	1.16%	471,484
Apr 23, 2026	42.63	42.74	41.81	42.42	42.42	-0.42%	1,045,231
Apr 22, 2026	42.80	42.85	42.34	42.60	42.60	0.71%	454,754
Apr 21, 2026	42.79	43.10	42.22	42.30	42.30	-0.83%	477,547
Apr 20, 2026	42.14	42.71	42.14	42.66	42.66	0.82%	358,938
Apr 17, 2026	42.00	42.60	41.91	42.31	42.31	2.15%	578,808
Apr 16, 2026	41.32	41.43	41.14	41.42	41.42	0.27%	619,984
Apr 15, 2026	41.19	41.31	40.99	41.31	41.31	0.49%	711,457
Apr 14, 2026	40.91	41.28	40.80	41.11	41.11	1.36%	773,134
Apr 13, 2026	39.77	40.59	39.72	40.56	40.56	1.65%	823,720
Apr 10, 2026	40.22	40.24	39.78	39.90	39.90	-0.55%	368,437
Apr 9, 2026	39.71	40.21	39.68	40.12	40.12	0.55%	792,721
Apr 8, 2026	40.13	40.26	39.69	39.90	39.90	2.73%	937,425
Apr 7, 2026	38.55	38.93	38.35	38.84	38.84	0.36%	496,240
Apr 6, 2026	38.56	38.78	38.42	38.70	38.70	0.29%	518,525
Apr 2, 2026	37.56	38.72	37.56	38.59	38.59	0.78%	387,005
Apr 1, 2026	38.35	38.78	38.28	38.29	38.29	0.76%	747,552
Mar 31, 2026	37.35	38.17	37.20	38.00	38.00	3.29%	649,381
Mar 30, 2026	37.70	37.70	36.64	36.79	36.79	-1.45%	437,336
Mar 27, 2026	37.71	37.82	37.23	37.33	37.33	-1.74%	398,333
Mar 26, 2026	38.26	38.63	37.92	37.99	37.99	-1.63%	349,543
Mar 25, 2026	38.65	38.78	38.27	38.62	38.62	1.21%	855,059
Mar 24, 2026	37.62	38.38	37.47	38.16	38.16	0.79%	484,275
Mar 23, 2026	37.80	38.47	37.55	37.86	37.86	2.19%	529,896
Mar 20, 2026	37.84	37.85	36.76	37.05	37.05	-2.40%	695,389
Mar 19, 2026	37.25	38.27	37.15	37.96	37.87	0.72%	417,948
Mar 18, 2026	37.97	38.15	37.64	37.69	37.60	-1.31%	507,476
Mar 17, 2026	38.17	38.41	38.01	38.19	38.10	0.79%	458,539
Mar 16, 2026	38.00	38.24	37.82	37.89	37.80	0.93%	555,985
Mar 13, 2026	37.92	38.10	37.39	37.54	37.45	-0.29%	2,180,796
Mar 12, 2026	38.01	38.03	37.56	37.65	37.56	-2.16%	2,528,101
Mar 11, 2026	38.49	38.78	38.20	38.48	38.39	-0.41%	283,551
Mar 10, 2026	38.62	39.28	38.46	38.64	38.55	-0.08%	470,763
Mar 9, 2026	37.83	38.78	37.22	38.67	38.58	0.94%	699,280
Mar 6, 2026	38.49	38.68	38.14	38.31	38.22	-2.49%	761,742
Mar 5, 2026	39.62	39.86	38.83	39.29	39.20	-1.95%	398,315
Mar 4, 2026	39.95	40.21	39.56	40.07	39.97	1.01%	831,097
Mar 3, 2026	39.30	39.90	38.67	39.67	39.57	-1.73%	630,961
Mar 2, 2026	39.41	40.44	39.40	40.37	40.27	0.92%	582,257
Feb 27, 2026	40.13	40.16	39.73	40.00	39.90	-1.67%	514,190
Feb 26, 2026	40.56	40.74	40.15	40.68	40.58	0.49%	444,235
Feb 25, 2026	40.43	40.56	40.10	40.48	40.38	1.12%	476,610
Feb 24, 2026	39.65	40.13	39.55	40.03	39.93	0.91%	478,332
Feb 23, 2026	40.24	40.25	39.27	39.67	39.57	-1.69%	487,782
Feb 20, 2026	40.07	40.67	40.00	40.35	40.25	0.15%	571,403
Feb 19, 2026	40.01	40.33	39.69	40.29	40.19	0.22%	384,217
Feb 18, 2026	40.09	40.62	39.95	40.20	40.10	0.50%	893,941
Feb 17, 2026	39.85	40.21	39.41	40.00	39.90	-0.20%	671,047
Feb 13, 2026	39.63	40.33	39.30	40.08	39.98	1.29%	733,425
Feb 12, 2026	40.78	40.78	39.31	39.57	39.48	-1.98%	835,678
Feb 11, 2026	40.94	40.99	39.89	40.37	40.27	-0.54%	641,632
Feb 10, 2026	40.78	40.90	40.52	40.59	40.49	-0.27%	523,415
Feb 9, 2026	40.35	40.81	40.16	40.70	40.60	0.79%	689,757
Feb 6, 2026	39.59	40.52	39.57	40.38	40.28	3.70%	549,521
Feb 5, 2026	39.14	39.68	38.74	38.94	38.85	-1.62%	1,002,764
Feb 4, 2026	40.21	40.22	39.01	39.58	39.49	-1.03%	1,085,321
Feb 3, 2026	40.27	40.42	39.39	39.99	39.89	-0.22%	1,405,663
Feb 2, 2026	39.56	40.28	39.51	40.08	39.98	1.06%	1,289,464
Jan 30, 2026	39.69	40.11	39.36	39.66	39.56	-1.29%	747,023
Jan 29, 2026	40.23	40.28	39.49	40.18	40.08	0.22%	626,849
Jan 28, 2026	40.48	40.62	40.00	40.09	39.99	-0.45%	565,074
Jan 27, 2026	40.36	40.39	39.93	40.27	40.17	-0.10%	594,735
Jan 26, 2026	40.36	40.72	40.28	40.31	40.21	-0.05%	845,278
Jan 23, 2026	40.91	40.98	40.24	40.33	40.23	-1.78%	921,435
Jan 22, 2026	40.97	41.28	40.87	41.06	40.96	1.03%	1,324,779
Jan 21, 2026	40.20	40.77	39.99	40.64	40.54	1.91%	745,019
Jan 20, 2026	39.73	40.18	39.52	39.88	39.78	-1.16%	737,385
Jan 16, 2026	40.46	40.52	40.15	40.35	40.25	0.02%	525,805
Jan 15, 2026	40.04	40.54	40.04	40.34	40.24	1.15%	732,183
Jan 14, 2026	39.84	39.91	39.50	39.88	39.78	0.30%	443,839
Jan 13, 2026	39.95	40.00	39.66	39.76	39.66	-0.05%	692,179
Jan 12, 2026	39.54	39.79	39.35	39.78	39.68	0.20%	578,902
Jan 9, 2026	39.63	39.91	39.39	39.70	39.60	0.68%	669,505
Jan 8, 2026	38.99	39.46	38.76	39.43	39.34	0.77%	433,378
Jan 7, 2026	39.24	39.24	38.86	39.13	39.04	-0.28%	638,577
Jan 6, 2026	38.70	39.24	38.49	39.24	39.15	1.40%	559,674
Jan 5, 2026	38.30	38.80	38.22	38.70	38.61	1.68%	513,227
Jan 2, 2026	38.10	38.10	37.70	38.06	37.97	0.74%	505,005
Dec 31, 2025	38.09	38.13	37.73	37.78	37.69	-0.76%	245,269
Dec 30, 2025	38.29	38.36	38.02	38.07	37.98	-0.50%	335,296
Dec 29, 2025	38.34	38.39	38.12	38.26	38.17	-0.60%	351,265
Dec 26, 2025	38.72	38.72	38.32	38.49	38.40	-0.44%	324,483
Dec 24, 2025	38.62	38.66	38.40	38.66	38.57	0.26%	291,374
Dec 23, 2025	38.70	38.78	38.43	38.56	38.47	-0.59%	488,386
Dec 22, 2025	38.59	38.97	38.40	38.79	38.70	1.12%	921,834
Dec 19, 2025	38.17	38.41	38.10	38.36	38.27	0.68%	771,944
Dec 18, 2025	38.41	38.49	37.95	38.10	37.92	0.63%	904,240
Dec 17, 2025	38.39	38.55	37.75	37.86	37.69	-0.86%	562,695
Dec 16, 2025	38.26	38.48	37.93	38.19	38.01	-0.52%	318,241
Dec 15, 2025	39.03	39.03	38.32	38.39	38.21	-0.88%	341,745
Dec 12, 2025	39.36	39.36	38.61	38.73	38.55	-1.38%	635,429
Dec 11, 2025	38.85	39.28	38.69	39.27	39.09	1.19%	437,491
Dec 10, 2025	38.32	39.03	38.18	38.81	38.63	1.33%	470,027
Dec 9, 2025	38.06	38.49	38.01	38.30	38.12	0.39%	484,051
Dec 8, 2025	38.53	38.53	38.01	38.15	37.97	-0.03%	780,524
Dec 5, 2025	38.46	38.46	38.06	38.16	37.98	-0.50%	249,236
Dec 4, 2025	38.05	38.47	37.89	38.35	38.17	0.84%	403,844
Dec 3, 2025	37.65	38.09	37.50	38.03	37.86	1.41%	342,700