Fidelity Enhanced Small Cap Growth ETF (FSEG)
NYSEARCA: FSEG · Real-Time Price · USD
27.78
-0.17 (-0.63%)
At close: Jun 26, 2026, 4:00 PM EDT
27.78
0.00 (0.00%)
After-hours: Jun 26, 2026, 8:00 PM EDT
FSEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 27.70 | 28.04 | 27.62 | 27.78 | 27.78 | -0.63% | 19,022 |
| Jun 25, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.97% | 265 |
| Jun 24, 2026 | 28.01 | 28.01 | 27.68 | 27.68 | 27.68 | 0.23% | 2,650 |
| Jun 23, 2026 | 27.67 | 27.81 | 27.57 | 27.62 | 27.62 | -1.33% | 4,916 |
| Jun 22, 2026 | 27.81 | 27.99 | 27.78 | 27.99 | 27.99 | 1.20% | 1,583 |
| Jun 18, 2026 | 27.42 | 27.66 | 27.32 | 27.66 | 27.66 | 2.43% | 1,187 |
| Jun 17, 2026 | 27.29 | 27.53 | 27.01 | 27.01 | 27.00 | -0.17% | 3,680 |
| Jun 16, 2026 | 27.93 | 27.93 | 27.06 | 27.06 | 27.05 | -0.93% | 652 |
| Jun 15, 2026 | 27.45 | 27.45 | 27.31 | 27.31 | 27.30 | 1.33% | 470 |
| Jun 12, 2026 | 27.07 | 27.15 | 26.95 | 26.95 | 26.94 | 0.69% | 1,316 |
| Jun 11, 2026 | 26.31 | 26.77 | 26.31 | 26.77 | 26.76 | 3.36% | 166 |
| Jun 10, 2026 | 26.60 | 26.60 | 25.90 | 25.90 | 25.89 | -1.07% | 2,073 |
| Jun 9, 2026 | 26.44 | 26.44 | 25.79 | 26.18 | 26.17 | 0.46% | 3,603 |
| Jun 8, 2026 | 26.21 | 26.28 | 26.06 | 26.06 | 26.05 | 0.64% | 1,605 |
| Jun 5, 2026 | 26.15 | 26.15 | 25.86 | 25.89 | 25.88 | -4.08% | 1,114 |
| Jun 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.99 | 1.49% | 266 |
| Jun 3, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.59 | -1.42% | 91 |
| Jun 2, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.58% | 991 |
| Jun 1, 2026 | 27.42 | 27.42 | 26.62 | 26.83 | 26.82 | -0.25% | 11,417 |
| May 29, 2026 | 26.90 | 26.90 | 26.89 | 26.89 | 26.89 | -0.48% | 347 |
| May 28, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.01 | 0.58% | 58 |
| May 27, 2026 | 26.87 | 26.96 | 26.87 | 26.87 | 26.86 | 0.10% | 573 |
| May 26, 2026 | 26.83 | 26.87 | 26.83 | 26.84 | 26.83 | 1.91% | 1,178 |
| May 22, 2026 | 26.35 | 26.37 | 26.24 | 26.34 | 26.33 | 1.16% | 1,957 |
| May 21, 2026 | 25.81 | 26.04 | 25.81 | 26.04 | 26.03 | 1.11% | 1,183 |
| May 20, 2026 | 25.67 | 25.75 | 25.64 | 25.75 | 25.74 | 2.69% | 2,480 |
| May 19, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.73% | 729 |
| May 18, 2026 | 25.05 | 25.74 | 25.05 | 25.26 | 25.25 | -0.96% | 1,820 |
| May 15, 2026 | 25.54 | 25.59 | 25.48 | 25.51 | 25.50 | -2.49% | 2,901 |
| May 14, 2026 | 25.87 | 26.16 | 25.87 | 26.16 | 26.15 | 0.77% | 2,167 |
| May 13, 2026 | 25.51 | 25.96 | 25.51 | 25.96 | 25.95 | 0.34% | 455 |
| May 12, 2026 | 25.58 | 25.87 | 25.50 | 25.87 | 25.86 | -0.90% | 4,959 |
| May 11, 2026 | 26.12 | 26.24 | 26.06 | 26.10 | 26.09 | 0.80% | 1,453 |
| May 8, 2026 | 26.55 | 26.55 | 25.80 | 25.89 | 25.88 | 0.32% | 1,716 |
| May 7, 2026 | 26.40 | 26.40 | 25.71 | 25.81 | 25.80 | -1.84% | 1,643 |
| May 6, 2026 | 26.65 | 26.65 | 25.94 | 26.30 | 26.29 | 1.25% | 11,854 |
| May 5, 2026 | 25.89 | 25.97 | 25.89 | 25.97 | 25.96 | 1.84% | 806 |
| May 4, 2026 | 26.10 | 26.10 | 25.50 | 25.50 | 25.49 | -0.23% | 3,768 |
| May 1, 2026 | 25.26 | 25.58 | 25.26 | 25.56 | 25.55 | 1.23% | 3,206 |