Fidelity Enhanced Small Cap Core ETF (FESM)
45.19
-0.55
(-1.20%)
USD |
NYSEARCA |
Oct 07, 16:00
45.19
0.00 (0.00%)
After-Hours: 20:00
FESM Price : 45.19 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 46.31 | 46.32 | 45.64 | 45.74 | 1.451M |
| Oct 05, 2026 | 45.68 | 46.18 | 45.42 | 46.00 | 949073.0 |
| Oct 02, 2026 | 45.72 | 45.92 | 45.54 | 45.63 | 1.023M |
| Oct 01, 2026 | 44.93 | 45.45 | 44.66 | 45.22 | 1.596M |
| Sep 30, 2026 | 45.24 | 45.32 | 44.94 | 44.95 | 2.387M |
| Sep 29, 2026 | 45.25 | 45.32 | 44.78 | 45.06 | 997697.0 |
| Sep 28, 2026 | 45.16 | 45.42 | 44.93 | 45.17 | 1.561M |
| Sep 25, 2026 | 45.38 | 45.61 | 45.16 | 45.37 | 1.125M |
| Sep 24, 2026 | 45.17 | 45.36 | 44.84 | 45.26 | 1.156M |
| Sep 23, 2026 | 45.88 | 45.88 | 45.26 | 45.33 | 738271.0 |
| Sep 22, 2026 | 46.23 | 46.34 | 45.84 | 46.02 | 1.579M |
| Sep 21, 2026 | 46.00 | 46.00 | 45.77 | 45.86 | 745282.0 |
| Sep 18, 2026 | 45.84 | 45.89 | 45.43 | 45.66 | 1.015M |
| Sep 17, 2026 | 46.48 | 46.50 | 45.99 | 46.02 | 1.098M |
| Sep 16, 2026 | 45.94 | 46.21 | 45.34 | 45.80 | 1.144M |
| Sep 15, 2026 | 46.12 | 46.12 | 45.67 | 45.89 | 735620.0 |
| Sep 14, 2026 | 46.18 | 46.49 | 46.05 | 46.15 | 701896.0 |
| Sep 11, 2026 | 46.56 | 46.67 | 46.27 | 46.36 | 540982.0 |
| Sep 10, 2026 | 46.21 | 46.36 | 45.94 | 46.00 | 1.372M |
| Sep 09, 2026 | 46.92 | 47.03 | 46.49 | 46.55 | 654397.0 |
| Sep 08, 2026 | 47.29 | 47.30 | 47.00 | 47.09 | 653547.0 |
| Sep 04, 2026 | 47.09 | 47.38 | 47.00 | 47.36 | 694450.0 |
| Sep 03, 2026 | 47.40 | 47.40 | 46.91 | 47.26 | 749204.0 |
| Sep 02, 2026 | 46.73 | 47.14 | 46.73 | 47.04 | 699080.0 |
| Sep 01, 2026 | 46.88 | 47.10 | 46.50 | 46.60 | 748065.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median