Fidelity Enhanced Small Cap ETF

FESM
🏛️ usa →
36.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 36.31 36.50 36.11 36.40 0.3M
2025-09-25 36.14 36.22 35.86 36.15 0.3M
2025-09-24 36.89 36.89 36.33 36.39 0.5M
2025-09-23 37.18 37.33 36.72 36.79 0.2M
2025-09-22 36.69 37.01 36.51 36.97 0.2M
2025-09-19 37.20 37.20 36.58 36.67 0.5M
2025-09-18 36.47 37.13 36.35 36.99 0.6M
2025-09-17 36.22 36.90 35.87 36.05 0.4M
2025-09-16 36.30 36.30 35.82 36.01 0.5M
2025-09-15 36.11 36.28 36.04 36.13 0.2M
2025-09-12 36.44 36.44 36.00 36.03 0.3M
2025-09-11 35.96 36.43 35.82 36.43 0.3M
2025-09-10 36.25 36.25 35.60 35.69 0.4M
2025-09-09 36.01 36.03 35.47 35.68 0.4M
2025-09-08 36.08 36.08 35.70 35.92 0.2M
2025-09-05 35.92 36.18 35.47 35.81 0.3M
2025-09-04 35.54 35.87 35.22 35.76 0.1M
2025-09-03 35.10 35.55 35.08 35.29 0.1M
2025-09-02 35.20 35.36 34.95 35.32 0.2M
2025-08-29 35.72 35.75 35.36 35.55 0.1M
2025-08-28 35.83 35.83 35.40 35.73 1.6M
2025-08-27 35.28 35.58 35.24 35.56 0.2M
2025-08-26 35.19 35.36 35.13 35.30 0.4M
2025-08-25 35.27 35.40 35.05 35.05 0.2M
2025-08-22 34.42 35.50 34.16 35.47 0.7M
2025-08-21 33.87 34.14 33.75 34.10 0.2M
2025-08-20 34.04 34.08 33.67 33.93 0.2M
2025-08-19 34.40 34.49 34.00 34.01 0.2M
2025-08-18 34.18 34.44 34.18 34.33 0.2M
2025-08-15 34.55 34.55 34.03 34.24 0.2M
2025-08-14 34.53 34.53 34.06 34.34 0.1M
2025-08-13 34.51 34.80 34.29 34.79 0.2M
2025-08-12 33.35 34.15 33.30 34.15 0.1M
2025-08-11 33.15 33.36 33.07 33.16 0.1M
2025-08-08 33.09 33.35 33.08 33.21 0.2M
2025-08-07 33.50 33.53 32.80 33.07 0.1M
2025-08-06 33.08 33.14 32.82 33.10 0.2M
2025-08-05 33.15 33.18 32.71 33.07 0.1M
2025-08-04 32.34 32.85 32.34 32.85 0.3M
2025-08-01 32.32 32.32 31.72 32.08 0.1M
2025-07-31 33.15 33.18 32.67 32.74 0.2M
2025-07-30 33.16 33.58 32.85 33.13 0.1M
2025-07-29 33.30 33.38 33.00 33.09 0.1M
2025-07-28 33.20 33.22 32.95 33.17 0.1M
2025-07-25 33.19 33.19 32.80 33.11 0.1M
2025-07-24 33.40 33.40 32.91 32.93 0.1M
2025-07-23 33.27 33.41 33.03 33.41 0.1M
2025-07-22 32.71 32.99 32.53 32.88 0.2M
2025-07-21 32.87 33.04 32.57 32.62 0.1M
2025-07-18 33.22 33.22 32.63 32.76 0.1M
2025-07-17 32.54 33.03 32.54 32.95 0.1M
2025-07-16 32.45 32.59 31.99 32.54 0.3M
2025-07-15 33.14 33.14 32.24 32.26 0.1M
2025-07-14 32.70 32.90 32.56 32.89 0.2M
2025-07-11 32.82 32.91 32.60 32.63 0.1M
2025-07-10 32.75 33.29 32.74 33.10 0.1M
2025-07-09 32.74 32.95 32.58 32.95 0.3M
2025-07-08 32.55 32.77 32.45 32.63 0.1M
2025-07-07 32.64 32.94 32.25 32.40 0.2M
2025-07-03 32.65 32.96 32.65 32.92 0.1M
2025-07-02 32.20 32.67 32.09 32.63 1.2M
2025-07-01 31.77 32.61 31.73 32.28 0.2M
2025-06-30 32.19 32.19 31.89 31.99 0.1M
2025-06-27 32.12 32.17 31.66 31.94 0.2M
2025-06-26 31.63 31.88 31.35 31.88 0.2M
2025-06-25 31.82 31.82 31.32 31.34 0.1M
2025-06-24 31.39 31.72 31.25 31.68 0.3M
2025-06-23 30.81 31.21 30.37 31.15 0.4M
2025-06-20 30.84 31.12 30.69 30.85 0.1M
2025-06-18 30.82 31.07 30.66 30.86 0.1M
2025-06-17 30.89 30.97 30.67 30.72 0.1M
2025-06-16 31.00 31.16 30.78 30.97 0.3M
2025-06-13 30.96 31.03 30.57 30.68 0.1M
2025-06-12 31.33 31.38 31.13 31.27 0.3M
2025-06-11 31.66 31.76 31.34 31.42 0.1M
2025-06-10 31.75 31.75 31.43 31.61 0.1M
2025-06-09 31.50 31.58 31.30 31.44 0.1M
2025-06-06 31.36 31.36 31.10 31.34 0.1M
2025-06-05 31.00 31.10 30.69 30.89 0.1M
2025-06-04 31.16 31.16 30.82 30.89 0.2M
2025-06-03 30.52 31.05 30.51 30.93 0.2M
2025-06-02 30.27 30.53 29.95 30.53 0.1M
2025-05-30 30.44 30.51 30.10 30.40 0.1M
2025-05-29 30.78 30.78 30.26 30.51 0.1M
2025-05-28 30.73 30.77 30.39 30.43 0.2M
2025-05-27 30.54 30.71 30.21 30.71 0.1M
2025-05-23 29.72 30.04 29.70 29.98 0.1M
2025-05-22 29.90 30.22 29.85 30.06 0.2M
2025-05-21 30.61 30.69 29.93 30.04 0.1M
2025-05-20 30.81 30.97 30.69 30.89 0.1M
2025-05-19 30.41 30.83 30.41 30.81 0.0M
2025-05-16 30.72 30.99 30.63 30.97 0.1M
2025-05-15 30.44 30.67 30.24 30.61 0.1M
2025-05-14 30.88 30.88 30.52 30.58 0.1M
2025-05-13 30.76 30.94 30.68 30.92 0.3M
2025-05-12 30.91 30.91 30.32 30.72 0.2M
2025-05-09 29.74 29.97 29.51 29.68 0.1M
2025-05-08 29.66 29.96 29.32 29.76 0.1M
2025-05-07 29.39 29.39 29.01 29.31 0.1M
2025-05-06 29.15 29.25 28.92 29.07 0.1M
2025-05-05 29.30 29.61 29.30 29.37 0.4M
2025-05-02 29.25 29.65 29.20 29.47 0.2M
2025-05-01 29.06 29.13 28.63 28.82 0.2M
2025-04-30 28.43 28.74 28.07 28.65 0.1M
2025-04-29 28.61 29.05 28.49 28.99 0.1M
2025-04-28 28.84 28.94 28.39 28.79 0.1M
2025-04-25 28.70 28.71 28.30 28.65 0.1M
2025-04-24 28.25 28.99 27.99 28.76 0.5M
2025-04-23 28.49 28.80 27.97 27.99 0.2M
2025-04-22 27.21 27.69 27.19 27.53 0.2M
2025-04-21 27.12 27.23 26.60 26.85 0.3M
2025-04-17 27.38 27.69 27.30 27.49 0.5M
2025-04-16 27.61 27.70 27.02 27.32 0.4M
2025-04-15 27.71 28.04 27.54 27.70 0.2M
2025-04-14 27.81 27.81 27.03 27.63 0.4M
2025-04-11 27.09 27.35 26.35 27.35 0.2M
2025-04-10 27.62 27.62 26.32 26.99 0.3M
2025-04-09 25.83 28.62 25.40 27.99 0.4M
2025-04-08 27.66 27.66 25.45 25.93 0.5M
2025-04-07 25.63 27.60 25.19 26.60 0.4M
2025-04-04 26.85 27.15 26.02 26.65 0.4M
2025-04-03 28.48 28.83 27.84 27.97 0.3M
2025-04-02 29.12 30.06 29.12 29.99 0.1M
2025-04-01 29.41 29.72 29.03 29.51 0.3M
2025-03-31 29.03 29.56 28.76 29.48 0.5M
2025-03-28 29.98 30.19 29.36 29.51 0.2M
2025-03-27 30.33 30.52 30.12 30.25 0.1M
2025-03-26 30.77 30.78 30.21 30.40 0.2M
2025-03-25 30.85 30.96 30.63 30.74 0.1M
2025-03-24 30.46 30.92 30.46 30.89 0.2M
2025-03-21 29.69 30.18 29.69 30.09 0.1M
2025-03-20 30.36 30.73 30.32 30.38 0.1M
2025-03-19 30.12 30.74 30.00 30.57 0.1M
2025-03-18 30.14 30.15 29.86 30.08 0.1M
2025-03-17 29.86 30.44 29.86 30.33 0.2M
2025-03-14 29.54 29.95 29.36 29.95 0.2M
2025-03-13 29.60 29.64 28.95 29.17 0.1M
2025-03-12 29.89 29.89 29.35 29.62 0.4M
2025-03-11 29.23 29.78 29.04 29.48 0.4M
2025-03-10 29.61 29.82 29.00 29.32 0.3M
2025-03-07 29.92 30.27 29.46 30.07 5.1M
2025-03-06 30.15 30.56 29.92 30.06 0.5M
2025-03-05 30.27 30.71 30.05 30.66 0.1M
2025-03-04 30.19 30.80 29.80 30.26 2.6M
2025-03-03 31.67 31.83 30.62 30.76 0.2M
2025-02-28 31.16 31.65 31.02 31.65 0.1M
2025-02-27 31.78 31.89 31.22 31.25 0.1M
2025-02-26 31.90 32.19 31.64 31.80 0.1M
2025-02-25 31.81 32.01 31.36 31.74 0.2M
2025-02-24 32.30 32.30 31.66 31.89 0.1M
2025-02-21 33.32 33.32 32.08 32.09 0.2M
2025-02-20 33.24 33.38 32.86 33.07 0.3M
2025-02-19 33.31 33.65 33.31 33.52 0.2M
2025-02-18 33.49 33.77 33.40 33.68 0.1M
2025-02-14 33.61 33.70 33.38 33.51 0.2M
2025-02-13 33.28 33.54 33.12 33.53 0.1M
2025-02-12 32.94 33.22 32.71 33.11 0.2M
2025-02-11 33.52 33.52 33.20 33.36 0.2M
2025-02-10 33.75 33.75 33.38 33.58 0.1M
2025-02-07 33.90 33.90 33.38 33.47 0.2M
2025-02-06 34.17 34.17 33.67 33.90 0.3M
2025-02-05 33.76 34.02 33.64 34.01 0.1M
2025-02-04 33.10 33.67 33.10 33.67 0.1M
2025-02-03 32.64 33.47 32.61 33.18 0.1M
2025-01-31 34.00 34.10 33.37 33.56 0.1M
2025-01-30 34.14 34.14 33.62 33.89 0.2M
2025-01-29 33.69 33.91 33.35 33.76 0.2M
2025-01-28 33.55 33.74 33.35 33.64 0.2M
2025-01-27 33.99 33.99 33.28 33.51 0.3M
2025-01-24 34.27 34.27 33.75 33.89 0.2M
2025-01-23 33.96 34.03 33.62 34.03 0.2M
2025-01-22 34.22 34.22 33.86 33.90 0.3M
2025-01-21 33.74 34.06 33.62 34.06 0.2M
2025-01-17 33.59 33.59 33.25 33.37 0.7M
2025-01-16 33.15 33.32 32.94 33.27 0.4M
2025-01-15 33.32 33.38 32.92 33.23 0.2M
2025-01-14 32.39 32.52 32.09 32.48 0.6M
2025-01-13 31.58 32.09 31.51 32.00 4.2M
2025-01-10 32.45 32.45 31.65 31.91 4.4M
2025-01-08 32.46 32.68 32.10 32.64 4.3M
2025-01-07 33.19 33.20 32.36 32.65 4.3M
2025-01-06 33.18 33.31 32.88 32.97 4.4M
2025-01-03 32.55 32.95 32.45 32.93 3.2M
2025-01-02 32.75 32.92 32.24 32.45 0.1M