Fidelity Enhanced Small Cap ETF (FESM)
29.30
+0.08
(+0.27%)
USD |
NYSEARCA |
May 31, 16:00
29.02
-0.28
(-0.96%)
After-Hours: 20:00
FESM Price: 29.30 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 29.33 | 29.40 | 28.97 | 29.30 | 64017.00 |
May 30, 2024 | 29.10 | 29.29 | 29.10 | 29.22 | 14294.00 |
May 29, 2024 | 29.02 | 29.10 | 28.95 | 28.95 | 34793.00 |
May 28, 2024 | 29.45 | 29.55 | 29.20 | 29.38 | 39021.00 |
May 24, 2024 | 29.31 | 29.38 | 29.14 | 29.35 | 25257.00 |
May 23, 2024 | 29.65 | 29.65 | 28.94 | 29.11 | 29721.00 |
May 22, 2024 | 29.58 | 29.62 | 29.31 | 29.47 | 210066.0 |
May 21, 2024 | 29.57 | 29.71 | 29.57 | 29.60 | 23707.00 |
May 20, 2024 | 29.65 | 29.85 | 29.65 | 29.67 | 24827.00 |
May 17, 2024 | 29.79 | 29.79 | 29.61 | 29.63 | 19335.00 |
May 16, 2024 | 29.75 | 29.85 | 29.68 | 29.71 | 28557.00 |
May 15, 2024 | 29.78 | 29.88 | 29.65 | 29.82 | 34728.00 |
May 14, 2024 | 29.46 | 29.55 | 29.39 | 29.52 | 53130.00 |
May 13, 2024 | 29.42 | 29.50 | 29.22 | 29.22 | 23606.00 |
May 10, 2024 | 29.54 | 29.54 | 29.12 | 29.25 | 26999.00 |
May 09, 2024 | 29.27 | 29.46 | 29.20 | 29.46 | 22998.00 |
May 08, 2024 | 29.19 | 29.23 | 29.08 | 29.21 | 21196.00 |
May 07, 2024 | 29.37 | 29.57 | 29.33 | 29.33 | 34968.00 |
May 06, 2024 | 29.12 | 29.34 | 29.12 | 29.26 | 33114.00 |
May 03, 2024 | 29.12 | 29.12 | 28.84 | 28.97 | 25125.00 |
May 02, 2024 | 28.57 | 28.65 | 28.20 | 28.65 | 58440.00 |
May 01, 2024 | 27.94 | 28.60 | 27.91 | 28.12 | 20671.00 |
Apr 30, 2024 | 28.29 | 28.43 | 27.98 | 27.98 | 23823.00 |
Apr 29, 2024 | 28.46 | 28.63 | 28.46 | 28.60 | 12548.00 |
Apr 26, 2024 | 28.18 | 28.39 | 28.07 | 28.39 | 21542.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.82
Minimum
Nov 21 2023
30.05
Maximum
Mar 28 2024
28.16
Average
28.40
Median
Feb 20 2024