Fidelity Enhanced Small Cap ETF (FESM)
NYSEARCA: FESM · Real-Time Price · USD
30.72
+1.04 (3.50%)
At close: May 12, 2025, 4:00 PM
30.72
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FESM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.91 | 30.91 | 30.32 | 30.72 | 30.72 | 3.50% | 167,001 |
| May 9, 2025 | 29.74 | 29.97 | 29.51 | 29.68 | 29.68 | -0.27% | 105,458 |
| May 8, 2025 | 29.66 | 29.96 | 29.32 | 29.76 | 29.76 | 1.54% | 64,788 |
| May 7, 2025 | 29.39 | 29.39 | 29.01 | 29.31 | 29.31 | 0.83% | 88,354 |
| May 6, 2025 | 29.15 | 29.25 | 28.92 | 29.07 | 29.07 | -1.02% | 135,029 |
| May 5, 2025 | 29.30 | 29.61 | 29.30 | 29.37 | 29.37 | -0.34% | 437,559 |
| May 2, 2025 | 29.25 | 29.65 | 29.20 | 29.47 | 29.47 | 2.26% | 152,646 |
| May 1, 2025 | 29.06 | 29.13 | 28.63 | 28.82 | 28.82 | 0.59% | 202,618 |
| Apr 30, 2025 | 28.43 | 28.74 | 28.07 | 28.65 | 28.65 | -1.17% | 124,930 |
| Apr 29, 2025 | 28.61 | 29.05 | 28.49 | 28.99 | 28.99 | 0.69% | 142,061 |
| Apr 28, 2025 | 28.84 | 28.94 | 28.39 | 28.79 | 28.79 | 0.49% | 138,380 |
| Apr 25, 2025 | 28.70 | 28.71 | 28.30 | 28.65 | 28.65 | -0.38% | 145,932 |
| Apr 24, 2025 | 28.25 | 28.99 | 27.99 | 28.76 | 28.76 | 2.75% | 477,107 |
| Apr 23, 2025 | 28.49 | 28.80 | 27.97 | 27.99 | 27.99 | 1.67% | 204,457 |
| Apr 22, 2025 | 27.21 | 27.69 | 27.19 | 27.53 | 27.53 | 2.53% | 165,933 |
| Apr 21, 2025 | 27.12 | 27.23 | 26.60 | 26.85 | 26.85 | -2.33% | 300,913 |
| Apr 17, 2025 | 27.38 | 27.69 | 27.30 | 27.49 | 27.49 | 0.62% | 500,121 |
| Apr 16, 2025 | 27.61 | 27.70 | 27.02 | 27.32 | 27.32 | -1.37% | 374,098 |
| Apr 15, 2025 | 27.71 | 28.04 | 27.54 | 27.70 | 27.70 | 0.25% | 174,926 |
| Apr 14, 2025 | 27.81 | 27.81 | 27.03 | 27.63 | 27.63 | 1.02% | 350,628 |
| Apr 11, 2025 | 27.09 | 27.35 | 26.35 | 27.35 | 27.35 | 1.33% | 185,531 |
| Apr 10, 2025 | 27.62 | 27.62 | 26.32 | 26.99 | 26.99 | -3.57% | 254,676 |
| Apr 9, 2025 | 25.83 | 28.62 | 25.40 | 27.99 | 27.99 | 7.94% | 424,227 |
| Apr 8, 2025 | 27.66 | 27.66 | 25.45 | 25.93 | 25.93 | -2.52% | 459,216 |
| Apr 7, 2025 | 25.63 | 27.60 | 25.19 | 26.60 | 26.60 | -0.19% | 382,021 |
| Apr 4, 2025 | 26.85 | 27.15 | 26.02 | 26.65 | 26.65 | -4.72% | 380,220 |
| Apr 3, 2025 | 28.48 | 28.83 | 27.84 | 27.97 | 27.97 | -6.74% | 314,925 |
| Apr 2, 2025 | 29.12 | 30.06 | 29.12 | 29.99 | 29.99 | 1.63% | 106,702 |
| Apr 1, 2025 | 29.41 | 29.72 | 29.03 | 29.51 | 29.51 | 0.10% | 310,712 |
| Mar 31, 2025 | 29.03 | 29.56 | 28.76 | 29.48 | 29.48 | -0.10% | 497,396 |
| Mar 28, 2025 | 29.98 | 30.19 | 29.36 | 29.51 | 29.51 | -2.45% | 151,618 |
| Mar 27, 2025 | 30.33 | 30.52 | 30.12 | 30.25 | 30.25 | -0.49% | 125,192 |
| Mar 26, 2025 | 30.77 | 30.78 | 30.21 | 30.40 | 30.40 | -1.11% | 153,584 |
| Mar 25, 2025 | 30.85 | 30.96 | 30.63 | 30.74 | 30.74 | -0.49% | 112,871 |
| Mar 24, 2025 | 30.46 | 30.92 | 30.46 | 30.89 | 30.89 | 2.66% | 221,435 |
| Mar 21, 2025 | 29.69 | 30.18 | 29.69 | 30.09 | 30.09 | -0.95% | 137,634 |
| Mar 20, 2025 | 30.36 | 30.73 | 30.32 | 30.38 | 30.22 | -0.62% | 95,927 |
| Mar 19, 2025 | 30.12 | 30.74 | 30.00 | 30.57 | 30.41 | 1.63% | 111,858 |
| Mar 18, 2025 | 30.14 | 30.15 | 29.86 | 30.08 | 29.92 | -0.82% | 97,853 |
| Mar 17, 2025 | 29.86 | 30.44 | 29.86 | 30.33 | 30.17 | 1.27% | 167,720 |
| Mar 14, 2025 | 29.54 | 29.95 | 29.36 | 29.95 | 29.79 | 2.67% | 222,116 |
| Mar 13, 2025 | 29.60 | 29.64 | 28.95 | 29.17 | 29.02 | -1.52% | 99,583 |
| Mar 12, 2025 | 29.89 | 29.89 | 29.35 | 29.62 | 29.46 | 0.47% | 439,480 |
| Mar 11, 2025 | 29.23 | 29.78 | 29.04 | 29.48 | 29.32 | 0.55% | 377,684 |
| Mar 10, 2025 | 29.61 | 29.82 | 29.00 | 29.32 | 29.17 | -2.49% | 286,502 |
| Mar 7, 2025 | 29.92 | 30.27 | 29.46 | 30.07 | 29.91 | 0.03% | 5,100,841 |
| Mar 6, 2025 | 30.15 | 30.56 | 29.92 | 30.06 | 29.90 | -1.96% | 467,160 |
| Mar 5, 2025 | 30.27 | 30.71 | 30.05 | 30.66 | 30.50 | 1.32% | 109,059 |
| Mar 4, 2025 | 30.19 | 30.80 | 29.80 | 30.26 | 30.10 | -1.63% | 2,586,651 |
| Mar 3, 2025 | 31.67 | 31.83 | 30.62 | 30.76 | 30.60 | -2.81% | 231,156 |