Get the Stockscreener App
30.40
0.36%
-0.11
After Hours:
30.40
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 May 30, 2025, is $30.40.
- 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 23.68% to $30.40 now.
- The 52-week high stock price for FESM is $36.13, representing a 18.85% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FESM is $25.19, indicating a -17.13% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $30.51 | $30.10 | $0.4094 | 104,474.0 | -0.36% |
| May 29, 2025 | $30.78 | $30.25 | $0.525 | 148,405.0 | +0.26% |
| May 28, 2025 | $30.77 | $30.39 | $0.3778 | 152,026.0 | -0.91% |
| May 27, 2025 | $30.71 | $30.21 | $0.50 | 74,187.0 | +2.43% |
| May 23, 2025 | $30.04 | $29.70 | $0.3358 | 60,429.0 | -0.27% |
| May 22, 2025 | $30.22 | $29.85 | $0.37 | 155,304.0 | +0.07% |
| May 21, 2025 | $30.69 | $29.93 | $0.7599 | 99,207.0 | -2.75% |
| May 20, 2025 | $30.97 | $30.68 | $0.285 | 105,096.0 | +0.25% |
| May 19, 2025 | $30.83 | $30.41 | $0.42 | 48,407.0 | -0.51% |
| May 16, 2025 | $30.99 | $30.63 | $0.3611 | 92,686.0 | +1.18% |
| May 15, 2025 | $30.67 | $30.24 | $0.4299 | 54,525.0 | +0.10% |
| May 14, 2025 | $30.88 | $30.52 | $0.36 | 111,013.0 | -1.10% |
| May 13, 2025 | $30.94 | $30.68 | $0.2593 | 334,988.0 | +0.65% |
| May 12, 2025 | $30.91 | $30.32 | $0.59 | 167,001.0 | +3.50% |
| May 09, 2025 | $29.97 | $29.51 | $0.4599 | 105,458.0 | -0.27% |
| May 08, 2025 | $29.96 | $29.32 | $0.637 | 64,788.0 | +1.54% |
| May 07, 2025 | $29.39 | $29.01 | $0.38 | 88,354.0 | +0.83% |
| May 06, 2025 | $29.25 | $28.91 | $0.335 | 134,929.0 | -1.02% |
| May 05, 2025 | $29.61 | $29.30 | $0.315 | 437,559.0 | -0.34% |
| May 02, 2025 | $29.65 | $29.20 | $0.4463 | 152,646.0 | +2.26% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $30.99 | $28.63 | $2.36 | 2,998,574.0 | +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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):