Fidelity Enhanced Small Cap ETF (FESM)
29.79
+0.27
(+0.91%)
USD |
NYSEARCA |
May 15, 16:00
29.79
0.00 (0.00%)
After-Hours: 16:10
FESM Price: 29.79 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 25, 2024 | 28.02 | 28.13 | 27.70 | 28.04 | 29228.00 |
Apr 24, 2024 | 28.45 | 28.48 | 28.11 | 28.30 | 29787.00 |
Apr 23, 2024 | 27.87 | 28.48 | 27.87 | 28.35 | 24274.00 |
Apr 22, 2024 | 27.65 | 27.99 | 27.56 | 27.82 | 20705.00 |
Apr 19, 2024 | 27.50 | 27.75 | 27.32 | 27.53 | 47506.00 |
Apr 18, 2024 | 27.68 | 27.94 | 27.52 | 27.56 | 33944.00 |
Apr 17, 2024 | 28.06 | 28.07 | 27.57 | 27.57 | 28787.00 |
Apr 16, 2024 | 27.88 | 27.98 | 27.65 | 27.92 | 22858.00 |
Apr 15, 2024 | 28.54 | 28.59 | 27.85 | 28.00 | 52793.00 |
Apr 12, 2024 | 28.71 | 28.78 | 28.24 | 28.40 | 22938.00 |
Apr 11, 2024 | 28.88 | 28.92 | 28.60 | 28.86 | 31089.00 |
Apr 10, 2024 | 28.61 | 28.93 | 28.50 | 28.70 | 51021.00 |
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
28.05
Average
28.20
Median