Get the Stockscreener App
33.41
1.61%
0.53
After Hours:
33.40
-0.010
-0.03%
Fidelity Enhanced Small Cap Etf Stock (FESM) Price History
The historical daily chart and data for Fidelity Enhanced Small Cap Etf stock (FESM), show that the latest closing stock price as of July 23, 2025, is $33.41.
- Fidelity Enhanced Small Cap Etf all-time high stock price is $36.13, occurred on November 25, 2024.
- The lowest Fidelity Enhanced Small Cap Etf stock price recorded was $24.58 on November 21, 2023. Since then, Fidelity Enhanced Small Cap Etf's stock price has risen over 35.92% to $33.41 now.
- The 52-week high stock price for FESM is $36.13, representing a 8.14% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FESM is $25.19, indicating a -24.59% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about FESM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 23, 2025 | $33.41 | $33.14 | $0.274 | 25,289.0 | +1.61% |
| Jul 22, 2025 | $32.99 | $32.53 | $0.4594 | 161,133.0 | +0.80% |
| Jul 21, 2025 | $33.04 | $32.57 | $0.47 | 118,355.0 | -0.43% |
| Jul 18, 2025 | $33.22 | $32.63 | $0.59 | 107,117.0 | -0.58% |
| Jul 17, 2025 | $33.03 | $32.54 | $0.4899 | 133,232.0 | +1.26% |
| Jul 16, 2025 | $32.59 | $31.99 | $0.60 | 306,271.0 | +0.87% |
| Jul 15, 2025 | $33.14 | $32.24 | $0.90 | 91,688.0 | -1.92% |
| Jul 14, 2025 | $32.90 | $32.56 | $0.3441 | 153,388.0 | +0.80% |
| Jul 11, 2025 | $32.91 | $32.60 | $0.31 | 116,396.0 | -1.42% |
| Jul 10, 2025 | $33.29 | $32.74 | $0.55 | 94,012.0 | +0.46% |
| Jul 09, 2025 | $32.95 | $32.58 | $0.3727 | 306,928.0 | +0.98% |
| Jul 08, 2025 | $32.77 | $32.45 | $0.3248 | 109,501.0 | +0.71% |
| Jul 07, 2025 | $32.94 | $32.25 | $0.6861 | 190,568.0 | -1.58% |
| Jul 03, 2025 | $32.96 | $32.65 | $0.3089 | 82,471.0 | +0.89% |
| Jul 02, 2025 | $32.67 | $32.09 | $0.5771 | 1,158,315.0 | +1.08% |
| Jul 01, 2025 | $32.61 | $31.73 | $0.876 | 243,206.0 | +0.91% |
| Jun 30, 2025 | $32.19 | $31.89 | $0.2979 | 136,093.0 | +0.16% |
| Jun 27, 2025 | $32.17 | $31.66 | $0.5099 | 206,479.0 | +0.19% |
| Jun 26, 2025 | $31.88 | $31.34 | $0.535 | 200,785.0 | +1.72% |
| Jun 25, 2025 | $31.82 | $31.32 | $0.50 | 84,597.0 | -1.07% |
| Jun 24, 2025 | $31.72 | $31.24 | $0.4751 | 318,437.0 | +1.70% |
Fidelity Enhanced Small Cap Etf Stock (FESM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fidelity Enhanced Small Cap Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FESM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fidelity Enhanced Small Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fidelity Enhanced Small Cap Etf Stock (FESM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $33.41 | $31.73 | $1.68 | 3,423,159.0 | +4.44% |
| Jun, 2025 | $32.19 | $29.95 | $2.24 | 2,966,382.0 | +5.23% |
| May, 2025 | $30.99 | $28.63 | $2.36 | 2,894,100.0 | +6.11% |
| Apr, 2025 | $30.06 | $25.19 | $4.87 | 5,810,453.0 | -2.82% |
| Mar, 2025 | $31.83 | $28.76 | $3.06 | 9,225,869.0 | -6.86% |
| Feb, 2025 | $34.17 | $31.02 | $3.15 | 3,086,318.0 | -5.69% |
| Jan, 2025 | $34.27 | $31.51 | $2.76 | 28,764,365.0 | +3.74% |
Fidelity Enhanced Small Cap Etf Stock (FESM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.96 | $31.92 | $4.04 | 3,680,139.0 | -9.30% |
| Nov, 2024 | $36.13 | $31.85 | $4.28 | 3,663,709.0 | +12.17% |
| Oct, 2024 | $33.17 | $31.42 | $1.75 | 2,565,263.0 | -1.13% |
| Sep, 2024 | $32.72 | $29.67 | $3.05 | 1,320,901.0 | +0.58% |
| Aug, 2024 | $32.28 | $28.26 | $4.02 | 1,481,677.0 | -0.35% |
| Jul, 2024 | $32.59 | $28.65 | $3.94 | 3,458,216.0 | +10.33% |
| Jun, 2024 | $29.63 | $28.23 | $1.40 | 656,650.0 | -0.70% |
| May, 2024 | $29.88 | $27.91 | $1.97 | 868,358.0 | +4.72% |
| Apr, 2024 | $30.04 | $27.32 | $2.71 | 2,677,159.0 | -6.89% |
| Mar, 2024 | $30.20 | $28.60 | $1.60 | 845,305.0 | +2.77% |
| Feb, 2024 | $29.41 | $27.25 | $2.16 | 1,124,674.0 | +6.15% |
| Jan, 2024 | $28.31 | $26.60 | $1.71 | 735,372.0 | -2.14% |
Fidelity Enhanced Small Cap Etf Stock (FESM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.68 | $24.70 | $3.98 | 1,075,204.0 | +12.74% |
| Nov, 2023 | $25.25 | $24.58 | $0.6699 | 165,358.0 | +0.00% |
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):