Dark

FESM
Fidelity Enhanced Small Cap Core ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

46.65USD-0.363%(-0.17)880,127

44.13Bid 50.70Ask 6.57Spread

Pre-market

Jul 27, 2026 9:08:30 AM EDT

46.75USD+0.798%(+0.37)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

46.63USD-0.043%(-0.02)31,248

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	46.9500	46.980000	46.190000	46.6500	-0.384%	880,127	0.000%
2026-07-30	46.6900	46.885000	46.240000	46.8300	+0.970%	848,952	-0.384%
2026-07-29	46.9000	47.175000	46.294165	46.3800	-1.550%	664,031	+0.582%
2026-07-28	47.1300	47.130000	46.570000	47.1100	+0.085%	886,050	-0.976%
2026-07-27	47.1500	47.430000	46.770000	47.0700	+0.749%	875,568	-0.892%
2026-07-24	47.0000	47.130000	46.590000	46.7200	-0.128%	854,631	-0.150%
2026-07-23	46.6400	46.930000	46.485000	46.7800	-0.679%	911,158	-0.278%
2026-07-22	47.4600	47.530000	47.040100	47.1000	-1.134%	612,497	-0.955%
2026-07-21	47.2100	47.690000	47.070000	47.6400	+1.513%	837,391	-2.078%
2026-07-20	47.3500	47.520000	46.920000	46.9300	-0.614%	899,753	-0.597%
2026-07-17	47.0000	47.550000	46.820000	47.2200	-0.673%	798,139	-1.207%
2026-07-16	47.4600	47.910000	47.320000	47.5400	-0.042%	910,920	-1.872%
2026-07-15	47.4600	47.680000	47.240000	47.5600	+0.486%	1,592,029	-1.913%
2026-07-14	47.4600	47.563500	47.210000	47.3300	+0.424%	571,872	-1.437%
2026-07-13	47.3700	47.569900	47.000000	47.1300	-0.842%	893,757	-1.018%
2026-07-10	47.8400	47.845000	47.180000	47.5300	-0.523%	2,183,335	-1.851%
2026-07-09	47.3000	47.830000	47.238500	47.7800	+1.660%	614,210	-2.365%
2026-07-08	47.0400	47.179900	46.455000	47.0000	-0.781%	1,002,543	-0.745%
2026-07-07	47.7700	47.870000	47.146000	47.3700	-0.879%	1,191,240	-1.520%
2026-07-06	47.6600	48.140000	47.660000	47.7900	+0.420%	928,992	-2.385%
2026-07-02	48.3200	48.470000	47.150000	47.5900	-1.101%	751,712	-1.975%
2026-07-01	48.2300	48.619400	48.010100	48.1200	-0.352%	1,208,911	-3.055%
2026-06-30	47.9200	48.370000	47.730000	48.2900	+0.898%	707,910	-3.396%
2026-06-29	47.7000	47.870000	47.140000	47.8600	+0.525%	775,143	-2.528%
2026-06-26	47.2300	47.795000	47.150000	47.6100	+0.084%	976,472	-2.016%
2026-06-25	47.6600	48.045000	47.280000	47.5700	+0.848%	799,161	-1.934%
2026-06-24	47.0000	47.710000	46.890000	47.1700	+0.705%	536,695	-1.102%
2026-06-23	46.3800	47.180000	46.310000	46.8400	-0.784%	747,454	-0.406%
2026-06-22	47.0500	47.420000	46.885000	47.2100	+0.941%	753,023	-1.186%
2026-06-18	46.5000	46.860000	46.120000	46.7700	+1.895%	810,336	-0.257%
2026-06-17	46.3800	46.800000	45.790000	45.9000	-0.800%	577,397	+1.634%
2026-06-16	46.7500	46.990000	46.200000	46.2700	-0.878%	568,460	+0.821%
2026-06-15	47.0200	47.110000	46.560000	46.6800	+0.755%	582,701	-0.064%
2026-06-12	46.0900	46.720000	45.880000	46.3300	+1.003%	479,594	+0.691%
2026-06-11	44.9100	45.940000	44.830000	45.8700	+2.986%	1,172,910	+1.700%
2026-06-10	44.8100	45.550000	44.460000	44.5400	-0.890%	653,489	+4.737%
2026-06-09	45.0500	45.700000	43.695200	44.9400	+0.717%	1,051,068	+3.805%
2026-06-08	44.9400	45.060000	44.610000	44.6200	+0.700%	526,989	+4.550%
2026-06-05	45.3600	45.400000	44.090000	44.3100	-3.211%	668,960	+5.281%
2026-06-04	45.0500	45.920000	45.005000	45.7800	+1.530%	312,644	+1.900%
2026-06-03	45.6500	45.650000	44.980000	45.0900	-1.507%	820,084	+3.460%
2026-06-02	45.3600	45.840000	45.345700	45.7800	+0.815%	468,251	+1.900%
2026-06-01	45.2700	45.640000	45.000100	45.4100	-0.329%	587,461	+2.731%
2026-05-29	45.7400	45.740000	45.270000	45.5600	-0.567%	435,066	+2.392%
2026-05-28	45.6200	45.935000	45.270000	45.8200	+0.328%	540,153	+1.811%
2026-05-27	45.8500	45.930000	45.530000	45.6700	+0.022%	684,378	+2.146%
2026-05-26	45.3100	45.680000	45.130000	45.6600	+1.897%	509,454	+2.168%
2026-05-22	44.6700	45.000000	44.560000	44.8100	+0.878%	538,658	+4.106%
2026-05-21	43.8000	44.615000	43.570000	44.4200	+0.840%	500,465	+5.020%
2026-05-20	43.2500	44.110000	43.010000	44.0500	+2.561%	1,026,135	+5.902%
2026-05-19	43.0600	43.240000	42.590000	42.9500	-0.923%	487,569	+8.615%
2026-05-18	43.6500	43.720000	43.060000	43.3500	-0.230%	897,805	+7.612%
2026-05-15	43.8100	43.810000	43.400000	43.4500	-2.118%	403,842	+7.365%
2026-05-14	44.3000	44.620000	44.070000	44.3900	+0.589%	956,528	+5.091%
2026-05-13	44.2300	44.270000	43.740000	44.1300	-0.068%	503,997	+5.710%
2026-05-12	44.4800	44.480000	43.560000	44.1600	-1.164%	639,600	+5.639%
2026-05-11	44.6400	44.920000	44.640000	44.6800	+0.337%	470,284	+4.409%
2026-05-08	44.5300	44.635000	44.310000	44.5300	+0.610%	520,621	+4.761%
2026-05-07	45.1400	45.140000	44.160000	44.2600	-1.819%	987,515	+5.400%
2026-05-06	44.8800	45.110000	44.620000	45.0800	+1.372%	475,312	+3.483%
2026-05-05	44.0400	44.551200	44.040000	44.4700	+1.715%	335,600	+4.902%
2026-05-04	43.7700	44.189900	43.445000	43.7200	-0.274%	589,576	+6.702%
2026-05-01	43.6000	43.959200	43.310000	43.8400	+0.921%	448,420	+6.410%
2026-04-30	42.7300	43.495000	42.580000	43.4400	+1.924%	2,304,102	+7.390%
2026-04-29	42.6600	42.720000	42.360000	42.6200	+0.212%	506,598	+9.456%
2026-04-28	42.7800	43.025600	42.350000	42.5300	-0.862%	779,432	+9.687%
2026-04-27	42.9700	43.100000	42.770000	42.9000	-0.023%	360,409	+8.741%
2026-04-24	42.7300	43.020000	42.450000	42.9100	+1.155%	471,524	+8.716%
2026-04-23	42.6300	42.739900	41.810000	42.4200	-0.423%	1,045,255	+9.972%
2026-04-22	42.8000	42.850000	42.340000	42.6000	+0.709%	455,262	+9.507%
2026-04-21	42.7900	43.100000	42.220000	42.3000	-0.832%	477,335	+10.284%
2026-04-20	42.1400	42.710000	42.140000	42.6550	+0.815%	358,934	+9.366%
2026-04-17	42.0000	42.600000	41.910000	42.3100	+2.149%	578,821	+10.258%
2026-04-16	41.3200	41.425000	41.135000	41.4200	+0.266%	620,013	+12.627%
2026-04-15	41.1900	41.310000	40.985000	41.3100	+0.486%	711,461	+12.927%
2026-04-14	40.9100	41.280000	40.800000	41.1100	+1.356%	773,201	+13.476%
2026-04-13	39.7700	40.590000	39.720000	40.5600	+1.654%	823,720	+15.015%
2026-04-10	40.2200	40.240000	39.780000	39.9000	-0.548%	368,437	+16.917%
2026-04-09	39.7100	40.208400	39.680000	40.1200	+0.551%	792,447	+16.276%
2026-04-08	40.1300	40.259100	39.690000	39.9000	+2.729%	937,519	+16.917%
2026-04-07	38.5500	38.930000	38.350000	38.8400	+0.362%	499,713	+20.108%
2026-04-06	38.5600	38.775000	38.420000	38.7000	+0.285%	518,528	+20.543%
2026-04-02	37.5600	38.720000	37.560000	38.5900	+0.783%	387,074	+20.886%
2026-04-01	38.3500	38.780000	38.275000	38.2900	+0.763%	747,580	+21.833%
2026-03-31	37.3500	38.170000	37.200000	38.0000	+3.289%	649,382	+22.763%
2026-03-30	37.7000	37.700000	36.640000	36.7900	-1.447%	437,337	+26.801%
2026-03-27	37.7100	37.820000	37.225000	37.3300	-1.737%	398,518	+24.967%
2026-03-26	38.2600	38.630000	37.920000	37.9900	-1.631%	349,719	+22.795%
2026-03-25	38.6500	38.780000	38.270000	38.6200	+1.205%	855,061	+20.792%
2026-03-24	37.6200	38.380000	37.470000	38.1600	+0.792%	484,343	+22.248%
2026-03-23	37.8000	38.470000	37.550000	37.8600	+2.186%	529,947	+23.217%
2026-03-20	37.8400	37.850000	36.760100	37.0500	-2.397%	695,389	+25.911%
2026-03-19	37.2500	38.270000	37.150000	37.9600	+0.716%	417,949	+22.893%
2026-03-18	37.9700	38.150000	37.635000	37.6900	-1.309%	507,476	+23.773%
2026-03-17	38.1700	38.410000	38.010000	38.1900	+0.792%	458,540	+22.152%
2026-03-16	38.0000	38.240000	37.820000	37.8900	+0.932%	555,986	+23.120%
2026-03-13	37.9200	38.100000	37.390000	37.5400	-0.292%	2,180,796	+24.267%
2026-03-12	38.0100	38.030000	37.560000	37.6500	-2.157%	2,528,101	+23.904%
2026-03-11	38.4900	38.780000	38.200000	38.4800	-0.414%	283,552	+21.232%
2026-03-10	38.6200	39.282100	38.460000	38.6400	-0.078%	470,764	+20.730%
2026-03-09	37.8300	38.780000	37.220000	38.6700	+0.940%	699,281	+20.636%
2026-03-06	38.4900	38.680000	38.140000	38.3100	-2.494%	761,742	+21.770%
2026-03-05	39.6200	39.860900	38.830000	39.2900	-1.947%	398,316	+18.733%
2026-03-04	39.9500	40.210000	39.560000	40.0700	+1.008%	831,097	+16.421%
2026-03-03	39.3000	39.900000	38.670000	39.6700	-1.734%	630,961	+17.595%
2026-03-02	39.4100	40.439400	39.400000	40.3700	+0.925%	582,258	+15.556%
2026-02-27	40.1300	40.155000	39.730000	40.0000	-1.672%	514,190	+16.625%
2026-02-26	40.5600	40.735000	40.150000	40.6800	+0.494%	444,235	+14.676%
2026-02-25	40.4300	40.560000	40.100000	40.4800	+1.124%	476,610	+15.242%
2026-02-24	39.6500	40.130000	39.551000	40.0300	+0.907%	478,332	+16.538%
2026-02-23	40.2400	40.250000	39.270000	39.6700	-1.685%	487,771	+17.595%
2026-02-20	40.0700	40.665000	40.004000	40.3500	+0.149%	571,403	+15.613%
2026-02-19	40.0100	40.325000	39.690000	40.2900	+0.224%	384,217	+15.786%
2026-02-18	40.0900	40.620000	39.950000	40.2000	+0.500%	893,941	+16.045%
2026-02-17	39.8500	40.209600	39.410100	40.0000	-0.200%	671,047	+16.625%
2026-02-13	39.6300	40.330000	39.300000	40.0800	+1.289%	733,425	+16.392%
2026-02-12	40.7800	40.780000	39.311000	39.5700	-1.982%	835,575	+17.892%
2026-02-11	40.9400	40.990000	39.890000	40.3700	-0.542%	641,632	+15.556%
2026-02-10	40.7800	40.900000	40.520000	40.5900	-0.270%	523,415	+14.930%
2026-02-09	40.3500	40.810000	40.155000	40.7000	+0.792%	689,757	+14.619%
2026-02-06	39.5900	40.519000	39.566800	40.3800	+3.698%	549,520	+15.527%
2026-02-05	39.1400	39.680000	38.744100	38.9400	-1.617%	1,002,104	+19.800%
2026-02-04	40.2100	40.220000	39.010000	39.5800	-1.025%	1,085,321	+17.863%
2026-02-03	40.2700	40.420000	39.390000	39.9900	-0.225%	1,405,663	+16.654%
2026-02-02	39.5600	40.275000	39.505000	40.0800	+1.059%	1,288,745	+16.392%
2026-01-30	39.6900	40.109900	39.355000	39.6600	-1.294%	746,823	+17.625%
2026-01-29	40.2300	40.280000	39.491986	40.1800	+0.224%	626,624	+16.103%
2026-01-28	40.4800	40.620000	40.000000	40.0900	-0.447%	565,074	+16.363%
2026-01-27	40.3600	40.387000	39.930000	40.2700	-0.099%	594,735	+15.843%
2026-01-26	40.3600	40.724300	40.280000	40.3100	-0.050%	845,278	+15.728%
2026-01-23	40.9100	40.977300	40.240000	40.3300	-1.778%	921,435	+15.671%
2026-01-22	40.9700	41.279900	40.870000	41.0600	+1.033%	1,324,779	+13.614%
2026-01-21	40.2000	40.770000	39.990000	40.6400	+1.906%	745,019	+14.788%
2026-01-20	39.7300	40.180000	39.520000	39.8800	-1.165%	737,282	+16.976%
2026-01-16	40.4600	40.520000	40.150000	40.3500	+0.025%	525,705	+15.613%
2026-01-15	40.0400	40.539800	40.040000	40.3400	+1.153%	731,963	+15.642%
2026-01-14	39.8400	39.910000	39.500000	39.8800	+0.302%	443,839	+16.976%
2026-01-13	39.9500	40.000000	39.660000	39.7600	-0.050%	691,490	+17.329%
2026-01-12	39.5400	39.790000	39.350100	39.7800	+0.202%	578,401	+17.270%
2026-01-09	39.6300	39.909900	39.390000	39.7000	+0.685%	657,965	+17.506%
2026-01-08	38.9900	39.460000	38.760200	39.4300	+0.767%	433,278	+18.311%
2026-01-07	39.2400	39.240000	38.860000	39.1300	-0.280%	638,477	+19.218%
2026-01-06	38.7000	39.240000	38.490000	39.2400	+1.395%	559,454	+18.884%
2026-01-05	38.3000	38.795000	38.220000	38.7000	+1.682%	513,227	+20.543%
2026-01-02	38.1000	38.100000	37.700000	38.0600	+0.741%	504,861	+22.570%
2025-12-31	38.0900	38.125000	37.730000	37.7800	-0.762%	245,269	+23.478%
2025-12-30	38.2900	38.355000	38.020000	38.0700	-0.497%	334,996	+22.537%
2025-12-29	38.3400	38.390600	38.120000	38.2600	-0.598%	350,709	+21.929%
2025-12-26	38.7200	38.720000	38.320000	38.4900	-0.440%	324,483	+21.200%
2025-12-24	38.6200	38.660000	38.400000	38.6600	+0.259%	291,374	+20.667%
2025-12-23	38.7000	38.780000	38.430000	38.5600	-0.593%	488,386	+20.980%
2025-12-22	38.5900	38.971633	38.400000	38.7900	+1.121%	921,834	+20.263%
2025-12-19	38.1700	38.410000	38.100000	38.3600	+0.682%	771,944	+21.611%
2025-12-18	38.4100	38.489900	37.951000	38.1000	+0.634%	904,040	+22.441%
2025-12-17	38.3900	38.546000	37.748700	37.8600	-0.864%	562,695	+23.217%
2025-12-16	38.2600	38.480000	37.926400	38.1900	-0.521%	318,241	+22.152%
2025-12-15	39.0300	39.030000	38.322000	38.3900	-0.878%	341,745	+21.516%
2025-12-12	39.3600	39.360000	38.610000	38.7300	-1.375%	635,229	+20.449%
2025-12-11	38.8500	39.280000	38.690000	39.2700	+1.185%	437,491	+18.793%
2025-12-10	38.3200	39.030000	38.176000	38.8100	+1.332%	470,027	+20.201%
2025-12-09	38.0600	38.493700	38.010000	38.3000	+0.393%	484,051	+21.802%
2025-12-08	38.5300	38.530000	38.010000	38.1500	-0.026%	780,524	+22.280%
2025-12-05	38.4600	38.460000	38.060000	38.1600	-0.495%	248,963	+22.248%
2025-12-04	38.0500	38.470000	37.890000	38.3500	+0.841%	403,644	+21.643%
2025-12-03	37.6500	38.090000	37.500000	38.0300	+1.413%	342,700	+22.666%
2025-12-02	37.8300	37.830000	37.500000	37.5000	+0.107%	236,750	+24.400%
2025-12-01	37.5100	37.780000	37.380000	37.4600	-1.213%	229,541	+24.533%
2025-11-28	38.0000	38.000000	37.720000	37.9200	+0.504%	109,297	+23.022%
2025-11-26	37.5800	37.990000	37.404400	37.7300	+0.775%	536,125	+23.642%
2025-11-25	36.7800	37.480000	36.550000	37.4400	+2.323%	453,487	+24.599%
2025-11-24	36.0200	36.620000	35.760000	36.5900	+1.894%	311,338	+27.494%
2025-11-21	35.0500	36.110000	34.830000	35.9100	+2.776%	928,934	+29.908%
2025-11-20	36.2900	36.450000	34.870000	34.9400	-1.854%	348,994	+33.515%
2025-11-19	35.6800	35.979900	35.370000	35.6000	+0.141%	570,729	+31.039%
2025-11-18	35.2200	35.780000	35.170000	35.5500	+0.056%	597,877	+31.224%
2025-11-17	36.2800	36.399900	35.370000	35.5300	-2.202%	335,971	+31.297%
2025-11-14	35.7800	36.470000	35.520000	36.3300	+0.193%	187,571	+28.406%
2025-11-13	37.1500	37.209900	36.078500	36.2600	-2.762%	325,177	+28.654%
2025-11-12	37.4800	37.699900	37.199500	37.2900	+0.081%	208,034	+25.101%
2025-11-11	37.2400	37.430000	37.010000	37.2600	+0.081%	285,941	+25.201%
2025-11-10	37.2300	37.379700	36.830000	37.2300	+1.389%	172,436	+25.302%
2025-11-07	36.3100	36.740000	35.927900	36.7200	+0.685%	622,168	+27.042%
2025-11-06	36.9900	37.160000	36.373500	36.4700	-1.326%	279,666	+27.913%
2025-11-05	36.7000	37.160000	36.560000	36.9600	+1.371%	276,262	+26.218%
2025-11-04	36.7800	36.999900	36.460000	36.4600	-1.857%	359,150	+27.948%
2025-11-03	37.2400	37.240000	36.680000	37.1500	-0.081%	268,172	+25.572%
2025-10-31	37.0500	37.380000	36.810000	37.1800	+0.514%	243,214	+25.471%
2025-10-30	37.1600	37.589800	36.941500	36.9900	-0.778%	506,176	+26.115%
2025-10-29	37.5200	38.000000	37.070000	37.2800	-1.009%	456,685	+25.134%
2025-10-28	37.7400	37.800000	37.380000	37.6600	-0.370%	419,848	+23.871%
2025-10-27	38.1000	38.149900	37.677500	37.8000	+0.132%	353,817	+23.413%
2025-10-24	37.8600	37.998600	37.660000	37.7500	+1.451%	566,708	+23.576%
2025-10-23	36.9800	37.350000	36.830000	37.2100	+1.445%	287,174	+25.370%
2025-10-22	37.1700	37.285600	36.300100	36.6800	-1.424%	462,878	+27.181%
2025-10-21	37.2100	37.349900	36.833100	37.2100	+0.108%	657,700	+25.370%
2025-10-20	37.0400	37.280000	36.840300	37.1700	+1.780%	348,254	+25.504%
2025-10-17	36.6300	36.820000	36.149900	36.5200	-0.572%	212,423	+27.738%
2025-10-16	37.4200	37.500000	36.570000	36.7300	-1.237%	239,138	+27.008%
2025-10-15	37.3400	37.575000	36.830000	37.1900	+1.005%	453,864	+25.437%
2025-10-14	36.0500	37.140000	35.890000	36.8200	+1.293%	661,268	+26.697%
2025-10-13	36.2600	36.479900	36.050000	36.3500	+2.394%	1,091,581	+28.336%
2025-10-10	36.8100	36.999900	35.500000	35.5000	-3.401%	501,467	+31.408%
2025-10-09	37.1400	37.140000	36.599500	36.7500	-0.703%	225,609	+26.939%
2025-10-08	36.7500	37.010000	36.505000	37.0100	+1.010%	2,884,331	+26.047%
2025-10-07	37.1300	37.130000	36.305200	36.6400	-0.812%	562,733	+27.320%
2025-10-06	37.3100	37.339900	36.880000	36.9400	+0.027%	484,965	+26.286%
2025-10-03	36.9300	37.250000	36.820000	36.9300	+0.599%	704,790	+26.320%
2025-10-02	36.5200	36.750000	36.348300	36.7100	+0.383%	2,220,105	+27.077%
2025-10-01	36.1900	36.639500	36.190000	36.5700	+0.027%	377,654	+27.564%
2025-09-30	36.4800	36.610000	36.158200	36.5600	+0.440%	228,765	+27.598%
2025-09-29	36.5200	36.611300	36.293500	36.4000	0.000%	199,559	+28.159%
2025-09-26	36.3100	36.500000	36.110000	36.4000	+0.692%	284,661	+28.159%
2025-09-25	36.1400	36.220000	35.862000	36.1500	-0.660%	278,531	+29.046%
2025-09-24	36.8900	36.890000	36.324600	36.3900	-1.087%	452,838	+28.195%
2025-09-23	37.1800	37.329900	36.715800	36.7900	-0.487%	225,402	+26.801%
2025-09-22	36.6900	37.010000	36.510000	36.9700	+0.818%	204,216	+26.183%
2025-09-19	37.2000	37.200000	36.575000	36.6700	-0.865%	506,275	+27.216%
2025-09-18	36.4700	37.130000	36.347100	36.9900	+2.607%	605,503	+26.115%
2025-09-17	36.2200	36.900000	35.870000	36.0500	+0.111%	367,776	+29.404%
2025-09-16	36.3000	36.300000	35.820000	36.0100	-0.332%	473,722	+29.547%
2025-09-15	36.1100	36.280000	36.038300	36.1300	+0.278%	248,847	+29.117%
2025-09-12	36.4400	36.440000	36.000000	36.0300	-1.098%	324,178	+29.475%
2025-09-11	35.9600	36.430000	35.820000	36.4300	+2.073%	290,032	+28.054%
2025-09-10	36.2500	36.250000	35.600000	35.6900	+0.028%	425,547	+30.709%
2025-09-09	36.0100	36.025900	35.470000	35.6800	-0.668%	360,830	+30.746%
2025-09-08	36.0800	36.080000	35.700000	35.9200	+0.307%	200,818	+29.872%
2025-09-05	35.9200	36.179100	35.467800	35.8100	+0.140%	265,101	+30.271%
2025-09-04	35.5400	35.870000	35.220000	35.7600	+1.332%	141,244	+30.453%
2025-09-03	35.1000	35.549000	35.078786	35.2900	-0.085%	114,153	+32.190%
2025-09-02	35.2000	35.360000	34.950000	35.3200	-0.647%	166,041	+32.078%
2025-08-29	35.7200	35.750000	35.362500	35.5500	-0.504%	102,012	+31.224%
2025-08-28	35.8300	35.830000	35.400000	35.7300	+0.478%	1,633,567	+30.563%
2025-08-27	35.2800	35.580000	35.240000	35.5600	+0.737%	240,128	+31.187%
2025-08-26	35.1900	35.360000	35.125000	35.3000	+0.713%	436,447	+32.153%
2025-08-25	35.2700	35.400000	35.050000	35.0500	-1.184%	230,412	+33.096%
2025-08-22	34.4200	35.495000	34.160000	35.4700	+4.018%	713,901	+31.520%
2025-08-21	33.8700	34.139400	33.750000	34.1000	+0.501%	169,070	+36.804%
2025-08-20	34.0400	34.079500	33.670000	33.9300	-0.235%	174,121	+37.489%
2025-08-19	34.4000	34.490000	34.000000	34.0100	-0.932%	152,310	+37.166%
2025-08-18	34.1800	34.439900	34.180000	34.3300	+0.263%	179,124	+35.887%
2025-08-15	34.5500	34.550000	34.033200	34.2400	-0.291%	152,729	+36.244%
2025-08-14	34.5300	34.530000	34.060000	34.3400	-1.293%	129,815	+35.847%
2025-08-13	34.5100	34.800000	34.291300	34.7900	+1.874%	169,609	+34.090%
2025-08-12	33.3500	34.150000	33.304200	34.1500	+2.986%	102,163	+36.603%
2025-08-11	33.1500	33.358600	33.070000	33.1600	-0.151%	104,692	+40.682%
2025-08-08	33.0900	33.350000	33.080000	33.2100	+0.423%	227,051	+40.470%
2025-08-07	33.5000	33.530000	32.804100	33.0700	-0.091%	125,651	+41.064%
2025-08-06	33.0800	33.140000	32.820100	33.1000	+0.091%	232,239	+40.937%
2025-08-05	33.1500	33.178800	32.710000	33.0700	+0.670%	124,984	+41.064%
2025-08-04	32.3400	32.850000	32.340000	32.8500	+2.400%	291,517	+42.009%
2025-08-01	32.3200	32.320000	31.716100	32.0800	-2.016%	101,994	+45.418%
2025-07-31	33.1500	33.179900	32.670000	32.7400	-1.177%	214,804	+42.486%
2025-07-30	33.1600	33.580000	32.854500	33.1300	+0.121%	87,902	+40.809%
2025-07-29	33.3000	33.384400	33.000000	33.0900	-0.241%	126,576	+40.979%
2025-07-28	33.2000	33.219900	32.950000	33.1700	+0.181%	93,459	+40.639%
2025-07-25	33.1900	33.190000	32.800000	33.1100	+0.547%	129,125	+40.894%
2025-07-24	33.4000	33.400000	32.907500	32.9300	-1.437%	109,927	+41.664%
2025-07-23	33.2700	33.410000	33.031400	33.4100	+1.612%	99,060	+39.629%
2025-07-22	32.7100	32.990000	32.530600	32.8800	+0.797%	161,133	+41.880%
2025-07-21	32.8700	33.040000	32.570000	32.6200	-0.427%	118,355	+43.010%
2025-07-18	33.2200	33.220000	32.630000	32.7600	-0.577%	107,117	+42.399%
2025-07-17	32.5400	33.029900	32.540000	32.9500	+1.260%	133,232	+41.578%
2025-07-16	32.4500	32.590000	31.990000	32.5400	+0.868%	306,271	+43.362%
2025-07-15	33.1400	33.140000	32.240000	32.2600	-1.915%	91,688	+44.606%
2025-07-14	32.7000	32.900000	32.555900	32.8900	+0.797%	153,389	+41.836%
2025-07-11	32.8200	32.910000	32.600000	32.6300	-1.420%	116,399	+42.967%
2025-07-10	32.7500	33.290000	32.740000	33.1000	+0.455%	94,012	+40.937%
2025-07-09	32.7400	32.950000	32.577300	32.9500	+0.981%	306,928	+41.578%
2025-07-08	32.5500	32.770000	32.445200	32.6300	+0.710%	109,506	+42.967%
2025-07-07	32.6400	32.940000	32.253900	32.4000	-1.580%	190,569	+43.981%
2025-07-03	32.6500	32.958900	32.650000	32.9200	+0.889%	82,471	+41.707%
2025-07-02	32.2000	32.670000	32.092900	32.6300	+1.084%	1,158,315	+42.967%
2025-07-01	31.7700	32.606000	31.730000	32.2800	+0.907%	243,206	+44.517%
2025-06-30	32.1900	32.190000	31.892100	31.9900	+0.157%	136,093	+45.827%
2025-06-27	32.1200	32.169900	31.660000	31.9400	+0.188%	206,479	+46.055%
2025-06-26	31.6300	31.880000	31.345000	31.8800	+1.723%	201,015	+46.330%
2025-06-25	31.8200	31.820000	31.320000	31.3400	-1.073%	84,597	+48.851%
2025-06-24	31.3900	31.720000	31.244900	31.6800	+1.701%	318,437	+47.254%
2025-06-23	30.8100	31.208200	30.370000	31.1500	+0.972%	365,400	+49.759%
2025-06-20	30.8400	31.120000	30.693100	30.8500	-0.032%	82,119	+51.216%
2025-06-18	30.8200	31.068900	30.664400	30.8600	+0.456%	75,415	+51.167%
2025-06-17	30.8900	30.968400	30.670100	30.7200	-0.807%	53,176	+51.855%
2025-06-16	31.0000	31.158500	30.780000	30.9700	+0.945%	255,040	+50.630%
2025-06-13	30.9600	31.030000	30.567000	30.6800	-1.887%	98,545	+52.053%
2025-06-12	31.3300	31.375600	31.131900	31.2700	-0.477%	325,624	+49.185%
2025-06-11	31.6600	31.760000	31.339400	31.4200	-0.601%	78,926	+48.472%
2025-06-10	31.7500	31.750000	31.430000	31.6100	+0.541%	73,869	+47.580%
2025-06-09	31.5000	31.580000	31.296100	31.4400	+0.319%	64,470	+48.378%
2025-06-06	31.3600	31.360000	31.100000	31.3400	+1.457%	54,151	+48.851%
2025-06-05	31.0000	31.098300	30.690000	30.8900	0.000%	74,308	+51.020%
2025-06-04	31.1600	31.160000	30.820000	30.8900	-0.129%	153,060	+51.020%
2025-06-03	30.5200	31.049800	30.505300	30.9300	+1.310%	203,518	+50.824%
2025-06-02	30.2700	30.530000	29.951500	30.5300	+0.428%	62,999	+52.801%
2025-05-30	30.4400	30.509400	30.100000	30.4000	-0.361%	104,474	+53.454%
2025-05-29	30.7800	30.780000	30.255000	30.5100	+0.263%	148,405	+52.901%
2025-05-28	30.7300	30.765000	30.387200	30.4300	-0.912%	152,026	+53.303%
2025-05-27	30.5400	30.710000	30.210000	30.7100	+2.435%	74,194	+51.905%
2025-05-23	29.7200	30.040000	29.704200	29.9800	-0.266%	60,429	+55.604%
2025-05-22	29.9000	30.220000	29.850000	30.0600	+0.067%	155,304	+55.190%
2025-05-21	30.6100	30.690000	29.930100	30.0400	-2.752%	99,219	+55.293%
2025-05-20	30.8100	30.970000	30.685000	30.8900	+0.249%	105,096	+51.020%
2025-05-19	30.4100	30.830000	30.410000	30.8132	-0.506%	48,603	+51.396%
2025-05-16	30.7200	30.990000	30.628900	30.9700	+1.176%	92,686	+50.630%
2025-05-15	30.4400	30.670000	30.240100	30.6100	+0.098%	54,525	+52.401%
2025-05-14	30.8800	30.880000	30.520000	30.5800	-1.100%	111,013	+52.551%
2025-05-13	30.7600	30.939300	30.680000	30.9200	+0.651%	334,988	+50.873%
2025-05-12	30.9100	30.910000	30.320000	30.7200	+3.504%	167,001	+51.855%
2025-05-09	29.7400	29.970000	29.510100	29.6800	-0.269%	105,458	+57.177%
2025-05-08	29.6600	29.956800	29.319800	29.7600	+1.535%	64,788	+56.754%
2025-05-07	29.3900	29.390000	29.010000	29.3100	+0.826%	88,354	+59.161%
2025-05-06	29.1500	29.250000	28.915000	29.0700	-1.021%	135,029	+60.475%
2025-05-05	29.3000	29.610000	29.295000	29.3700	-0.339%	437,559	+58.836%
2025-05-02	29.2500	29.646300	29.200000	29.4700	+2.255%	152,646	+58.297%
2025-05-01	29.0600	29.124900	28.630000	28.8200	+0.593%	202,618	+61.867%
2025-04-30	28.4300	28.740000	28.066500	28.6500	-1.173%	124,930	+62.827%
2025-04-29	28.6100	29.049900	28.490000	28.9900	+0.695%	142,061	+60.918%
2025-04-28	28.8400	28.939200	28.390100	28.7900	+0.489%	138,380	+62.035%
2025-04-25	28.7000	28.710000	28.300000	28.6500	-0.382%	145,932	+62.827%
2025-04-24	28.2500	28.990000	27.987000	28.7600	+2.751%	477,107	+62.204%
2025-04-23	28.4900	28.800000	27.972200	27.9900	+1.671%	204,457	+66.667%
2025-04-22	27.2100	27.690000	27.185500	27.5300	+2.533%	165,933	+69.452%
2025-04-21	27.1200	27.234200	26.600100	26.8500	-2.328%	300,913	+73.743%
2025-04-17	27.3800	27.690000	27.299800	27.4900	+0.622%	500,121	+69.698%
2025-04-16	27.6100	27.700000	27.020000	27.3200	-1.372%	374,098	+70.754%
2025-04-15	27.7100	28.039900	27.540100	27.7000	+0.253%	174,926	+68.412%
2025-04-14	27.8100	27.810000	27.030000	27.6300	+1.024%	350,628	+68.838%
2025-04-11	27.0900	27.350000	26.352900	27.3500	+1.334%	185,531	+70.567%
2025-04-10	27.6200	27.620000	26.320100	26.9900	-3.573%	254,676	+72.842%
2025-04-09	25.8300	28.616900	25.395400	27.9900	+7.944%	424,227	+66.667%
2025-04-08	27.6600	27.660000	25.450000	25.9300	-2.519%	459,216	+79.907%
2025-04-07	25.6300	27.600800	25.193400	26.6000	-0.188%	382,021	+75.376%
2025-04-04	26.8500	27.150000	26.020000	26.6500	-4.719%	380,220	+75.047%
2025-04-03	28.4800	28.830000	27.840000	27.9700	-6.736%	314,925	+66.786%
2025-04-02	29.1200	30.060000	29.120000	29.9900	+1.627%	106,702	+55.552%
2025-04-01	29.4100	29.719900	29.030100	29.5100	+0.102%	310,712	+58.082%
2025-03-31	29.0300	29.560000	28.763900	29.4800	-0.102%	497,396	+58.243%
2025-03-28	29.9800	30.189900	29.363200	29.5100	-2.446%	151,618	+58.082%
2025-03-27	30.3300	30.520000	30.120100	30.2500	-0.493%	125,192	+54.215%
2025-03-26	30.7700	30.779900	30.210000	30.4000	-1.106%	153,584	+53.454%
2025-03-25	30.8500	30.960000	30.633900	30.7400	-0.486%	112,871	+51.757%
2025-03-24	30.4600	30.920000	30.460000	30.8900	+2.659%	221,435	+51.020%
2025-03-21	29.6900	30.178000	29.690000	30.0900	-0.955%	137,634	+55.035%
2025-03-20	30.3600	30.730000	30.315000	30.3800	-0.622%	95,927	+53.555%
2025-03-19	30.1200	30.740000	30.000000	30.5700	+1.629%	111,858	+52.601%
2025-03-18	30.1400	30.148400	29.860000	30.0800	-0.824%	97,853	+55.086%
2025-03-17	29.8600	30.440000	29.860000	30.3300	+1.269%	167,720	+53.808%
2025-03-14	29.5400	29.950000	29.355400	29.9500	+2.674%	222,116	+55.760%
2025-03-13	29.6000	29.638900	28.947600	29.1700	-1.519%	99,583	+59.925%
2025-03-12	29.8900	29.890000	29.350000	29.6200	+0.475%	439,480	+57.495%
2025-03-11	29.2300	29.775000	29.040000	29.4800	+0.546%	377,684	+58.243%
2025-03-10	29.6100	29.818300	28.995000	29.3200	-2.494%	286,512	+59.106%
2025-03-07	29.9200	30.269200	29.460000	30.0700	+0.033%	5,100,841	+55.138%
2025-03-06	30.1500	30.559900	29.920000	30.0600	-1.957%	467,160	+55.190%
2025-03-05	30.2700	30.709900	30.050000	30.6600	+1.322%	109,059	+52.153%
2025-03-04	30.1900	30.800000	29.800100	30.2600	-1.625%	2,586,651	+54.164%
2025-03-03	31.6700	31.827000	30.620000	30.7600	-2.812%	231,156	+51.658%
2025-02-28	31.1600	31.650000	31.022300	31.6500	+1.280%	81,477	+47.393%
2025-02-27	31.7800	31.890000	31.220000	31.2500	-1.730%	77,036	+49.280%
2025-02-26	31.9000	32.189900	31.641800	31.8000	+0.189%	62,787	+46.698%
2025-02-25	31.8100	32.006700	31.364700	31.7400	-0.470%	249,956	+46.975%
2025-02-24	32.3000	32.300000	31.664700	31.8900	-0.623%	127,130	+46.284%
2025-02-21	33.3200	33.320000	32.079200	32.0900	-2.963%	215,985	+45.372%
2025-02-20	33.2400	33.375000	32.861000	33.0700	-1.342%	315,208	+41.064%
2025-02-19	33.3100	33.650000	33.310000	33.5200	-0.475%	234,786	+39.171%
2025-02-18	33.4900	33.770000	33.400000	33.6800	+0.507%	124,531	+38.510%
2025-02-14	33.6100	33.700000	33.380000	33.5100	-0.060%	182,837	+39.212%
2025-02-13	33.2800	33.540000	33.122200	33.5300	+1.268%	57,652	+39.129%
2025-02-12	32.9400	33.220000	32.710100	33.1100	-0.749%	186,212	+40.894%
2025-02-11	33.5200	33.520000	33.200100	33.3600	-0.655%	151,540	+39.838%
2025-02-10	33.7500	33.750000	33.380000	33.5800	+0.329%	146,418	+38.922%

.dark-mode .Dr069Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dr069Y{ color: #333333; background-color: white; border: 2px solid #333333; }FESMFidelity Enhanced Small Cap Core ETFstock NYSE ETF

FESM
Fidelity Enhanced Small Cap Core ETF
stock NYSE ETF