FSEG
Fidelity Enhanced Small Cap Growth ETF
stockNYSEETF
At CloseOct 2, 2026 3:56:35 PM EDT
26.39USD0.000%(+26.39)374
FSEG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.55 | 26.57 | 26.36 | 26.41 | +1.126% | 1,862 | 0.000% |
| 2026-10-01 | 26.21 | 26.26 | 25.99 | 26.12 | +0.323% | 4,532 | +1.126% |
| 2026-09-30 | 26.12 | 26.14 | 26.03 | 26.03 | +0.166% | 1,360 | +1.453% |
| 2026-09-29 | 25.86 | 25.99 | 25.86 | 25.99 | -0.005% | 267 | +1.621% |
| 2026-09-28 | 25.84 | 26.11 | 25.84 | 25.99 | -0.540% | 5,832 | +1.616% |
| 2026-09-25 | 26.26 | 26.26 | 26.13 | 26.13 | +0.181% | 1,697 | +1.067% |
| 2026-09-24 | 25.95 | 26.13 | 25.85 | 26.08 | -0.145% | 5,985 | +1.250% |
| 2026-09-23 | 26.19 | 26.19 | 26.09 | 26.12 | -1.849% | 6,320 | +1.103% |
| 2026-09-22 | 26.52 | 26.61 | 26.52 | 26.61 | +0.545% | 5,094 | -0.766% |
| 2026-09-21 | 25.96 | 26.53 | 25.96 | 26.47 | +0.799% | 1,540 | -0.226% |
| 2026-09-18 | 26.26 | 26.26 | 26.26 | 26.26 | -0.563% | 1,555 | +0.571% |
| 2026-09-17 | 26.54 | 26.54 | 26.41 | 26.41 | +0.864% | 534 | +0.005% |
| 2026-09-16 | 26.29 | 26.31 | 25.93 | 26.18 | +0.349% | 1,331 | +0.869% |
| 2026-09-15 | 26.09 | 26.09 | 26.09 | 26.09 | -1.218% | 52 | +1.221% |
| 2026-09-14 | 26.60 | 26.60 | 26.41 | 26.41 | -0.646% | 267 | -0.012% |
| 2026-09-11 | 26.63 | 26.63 | 26.58 | 26.58 | +0.937% | 403 | -0.658% |
| 2026-09-10 | 26.58 | 26.58 | 26.34 | 26.34 | -1.537% | 286 | +0.273% |
| 2026-09-09 | 26.81 | 26.81 | 26.75 | 26.75 | -1.180% | 365 | -1.267% |
| 2026-09-08 | 27.25 | 27.25 | 27.07 | 27.07 | -0.251% | 1,014 | -2.432% |
| 2026-09-04 | 27.12 | 27.14 | 27.12 | 27.14 | +0.267% | 1,036 | -2.676% |
| 2026-09-03 | 27.06 | 27.06 | 27.06 | 27.06 | +0.571% | 198 | -2.417% |
| 2026-09-02 | 26.81 | 26.91 | 26.81 | 26.91 | +0.910% | 319 | -1.860% |
| 2026-09-01 | 26.86 | 26.91 | 26.67 | 26.67 | -1.704% | 3,293 | -0.967% |
| 2026-08-31 | 27.00 | 27.13 | 26.94 | 27.13 | -0.440% | 1,888 | -2.654% |
| 2026-08-28 | 27.50 | 27.50 | 27.25 | 27.25 | -1.924% | 2,011 | -3.083% |
| 2026-08-27 | 27.70 | 27.78 | 27.70 | 27.78 | +0.500% | 229 | -4.947% |
| 2026-08-26 | 27.65 | 27.65 | 27.65 | 27.65 | +0.381% | 477 | -4.472% |
| 2026-08-25 | 27.51 | 27.54 | 27.51 | 27.54 | +0.580% | 1,188 | -4.108% |
| 2026-08-24 | 27.40 | 27.46 | 27.38 | 27.38 | -0.985% | 1,539 | -3.551% |
| 2026-08-21 | 27.65 | 27.65 | 27.65 | 27.65 | +1.145% | 169 | -4.501% |
| 2026-08-20 | 27.48 | 27.48 | 27.34 | 27.34 | -1.769% | 3,376 | -3.408% |
| 2026-08-19 | 27.93 | 27.94 | 27.83 | 27.83 | +0.046% | 1,541 | -5.116% |
| 2026-08-18 | 27.91 | 27.91 | 27.82 | 27.82 | -1.778% | 469 | -5.072% |
| 2026-08-17 | 29.09 | 29.09 | 28.31 | 28.32 | -0.099% | 1,894 | -6.760% |
| 2026-08-14 | 28.27 | 28.35 | 28.22 | 28.35 | +0.773% | 2,032 | -6.852% |
| 2026-08-13 | 28.23 | 28.23 | 28.07 | 28.14 | +0.131% | 3,370 | -6.132% |
| 2026-08-12 | 28.04 | 28.14 | 28.04 | 28.10 | +0.751% | 985 | -6.009% |
| 2026-08-11 | 27.97 | 27.97 | 27.89 | 27.89 | +0.050% | 1,490 | -5.303% |
| 2026-08-10 | 28.09 | 28.09 | 27.88 | 27.88 | -0.566% | 3,803 | -5.256% |
| 2026-08-07 | 28.06 | 28.06 | 27.98 | 28.03 | +1.361% | 1,703 | -5.792% |
| 2026-08-06 | 27.82 | 27.82 | 27.66 | 27.66 | -0.777% | 3,177 | -4.510% |
| 2026-08-05 | 28.19 | 28.19 | 27.87 | 27.87 | -0.422% | 6,339 | -5.252% |
| 2026-08-04 | 27.85 | 28.00 | 27.85 | 27.99 | +2.621% | 1,258 | -5.652% |
| 2026-08-03 | 27.63 | 27.63 | 27.00 | 27.28 | +2.020% | 4,222 | -3.179% |
| 2026-07-31 | 27.22 | 27.22 | 26.61 | 26.74 | -0.676% | 8,844 | -1.223% |
| 2026-07-30 | 26.73 | 27.07 | 26.73 | 26.92 | +2.165% | 10,749 | -1.891% |
| 2026-07-29 | 26.43 | 26.56 | 26.30 | 26.35 | -1.959% | 905 | +0.233% |
| 2026-07-28 | 26.86 | 26.88 | 26.85 | 26.88 | -0.494% | 2,047 | -1.731% |
| 2026-07-27 | 26.77 | 27.01 | 26.77 | 27.01 | +1.205% | 594 | -2.216% |
| 2026-07-24 | 26.81 | 26.81 | 26.69 | 26.69 | -0.958% | 465 | -1.038% |
| 2026-07-23 | 27.00 | 27.03 | 26.89 | 26.95 | -0.812% | 4,383 | -1.986% |
| 2026-07-22 | 27.46 | 27.46 | 27.17 | 27.17 | -1.442% | 1,578 | -2.783% |
| 2026-07-21 | 27.37 | 27.59 | 27.37 | 27.56 | +1.705% | 3,642 | -4.185% |
| 2026-07-20 | 27.23 | 27.23 | 27.10 | 27.10 | -0.516% | 486 | -2.550% |
| 2026-07-17 | 27.09 | 27.30 | 27.09 | 27.24 | -0.057% | 1,706 | -3.054% |
| 2026-07-16 | 27.59 | 27.59 | 27.17 | 27.26 | -1.382% | 1,841 | -3.109% |
| 2026-07-15 | 27.54 | 27.64 | 27.54 | 27.64 | +0.194% | 1,499 | -4.448% |
| 2026-07-14 | 26.92 | 27.63 | 26.92 | 27.59 | +0.577% | 3,696 | -4.263% |
| 2026-07-13 | 27.57 | 27.57 | 27.43 | 27.43 | -1.418% | 1,713 | -3.711% |
| 2026-07-10 | 27.78 | 27.85 | 27.75 | 27.82 | -1.163% | 14,900 | -5.076% |
| 2026-07-09 | 28.15 | 28.19 | 28.15 | 28.15 | +1.720% | 1,421 | -6.180% |
| 2026-07-08 | 27.63 | 27.67 | 27.63 | 27.67 | -0.708% | 246 | -4.566% |
| 2026-07-07 | 27.95 | 28.03 | 27.87 | 27.87 | -1.049% | 1,362 | -5.242% |
| 2026-07-06 | 28.47 | 28.47 | 28.17 | 28.17 | +0.837% | 3,201 | -6.236% |
| 2026-07-02 | 28.12 | 28.12 | 27.79 | 27.93 | -1.589% | 1,537 | -5.451% |
| 2026-07-01 | 28.71 | 28.71 | 28.38 | 28.38 | -0.703% | 919 | -6.953% |
| 2026-06-30 | 28.90 | 28.90 | 28.36 | 28.58 | +1.581% | 2,735 | -7.607% |
| 2026-06-29 | 28.65 | 28.65 | 27.74 | 28.14 | +1.311% | 2,667 | -6.146% |
| 2026-06-26 | 27.70 | 28.04 | 27.62 | 27.78 | -0.625% | 19,023 | -4.916% |
| 2026-06-25 | 27.95 | 27.95 | 27.95 | 27.95 | +0.966% | 265 | -5.510% |
| 2026-06-24 | 28.01 | 28.01 | 27.68 | 27.68 | +0.232% | 2,651 | -4.597% |
| 2026-06-23 | 27.67 | 27.81 | 27.57 | 27.62 | -1.328% | 4,917 | -4.375% |
| 2026-06-22 | 27.81 | 27.99 | 27.78 | 27.99 | +1.200% | 1,583 | -5.645% |
| 2026-06-18 | 27.42 | 27.66 | 27.32 | 27.66 | +2.392% | 1,188 | -4.513% |
| 2026-06-17 | 27.29 | 27.53 | 27.01 | 27.01 | -0.165% | 3,681 | -2.229% |
| 2026-06-16 | 27.93 | 27.93 | 27.06 | 27.06 | -0.933% | 653 | -2.390% |
| 2026-06-15 | 27.45 | 27.45 | 27.31 | 27.31 | +1.329% | 470 | -3.300% |
| 2026-06-12 | 27.07 | 27.15 | 26.95 | 26.95 | +0.687% | 1,317 | -2.016% |
| 2026-06-11 | 26.31 | 26.77 | 26.31 | 26.77 | +3.356% | 167 | -1.343% |
| 2026-06-10 | 26.60 | 26.60 | 25.90 | 25.90 | -1.069% | 2,074 | +1.968% |
| 2026-06-09 | 26.44 | 26.44 | 25.79 | 26.18 | +0.463% | 3,604 | +0.878% |
| 2026-06-08 | 26.20 | 26.28 | 26.06 | 26.06 | +0.643% | 1,606 | +1.345% |
| 2026-06-05 | 26.15 | 26.15 | 25.86 | 25.89 | -4.083% | 1,114 | +1.997% |
| 2026-06-04 | 27.00 | 27.00 | 27.00 | 27.00 | +1.486% | 266 | -2.167% |
| 2026-06-03 | 26.60 | 26.60 | 26.60 | 26.60 | -1.425% | 91 | -0.713% |
| 2026-06-02 | 26.98 | 26.98 | 26.98 | 26.98 | +0.584% | 992 | -2.128% |
| 2026-06-01 | 27.42 | 27.42 | 26.62 | 26.83 | -0.247% | 11,417 | -1.556% |
| 2026-05-29 | 26.90 | 26.90 | 26.89 | 26.89 | -0.476% | 347 | -1.800% |
| 2026-05-28 | 27.02 | 27.02 | 27.02 | 27.02 | +0.579% | 59 | -2.267% |
| 2026-05-27 | 26.87 | 26.96 | 26.87 | 26.87 | +0.097% | 574 | -1.702% |
| 2026-05-26 | 26.82 | 26.87 | 26.82 | 26.84 | +1.909% | 1,179 | -1.606% |
| 2026-05-22 | 26.35 | 26.37 | 26.24 | 26.34 | +1.161% | 1,957 | +0.272% |
| 2026-05-21 | 25.81 | 26.04 | 25.81 | 26.04 | +1.112% | 1,184 | +1.436% |
| 2026-05-20 | 25.67 | 25.75 | 25.64 | 25.75 | +2.694% | 2,480 | +2.564% |
| 2026-05-19 | 25.07 | 25.07 | 25.07 | 25.07 | -0.731% | 729 | +5.327% |
| 2026-05-18 | 25.05 | 25.74 | 25.05 | 25.26 | -0.965% | 1,820 | +4.557% |
| 2026-05-15 | 25.54 | 25.59 | 25.48 | 25.50 | -2.487% | 2,902 | +3.548% |
| 2026-05-14 | 25.87 | 26.16 | 25.87 | 26.16 | +0.773% | 2,168 | +0.973% |
| 2026-05-13 | 25.51 | 25.95 | 25.51 | 25.95 | +0.343% | 455 | +1.754% |
| 2026-05-12 | 25.58 | 25.87 | 25.50 | 25.87 | -0.896% | 4,960 | +2.102% |
| 2026-05-11 | 26.12 | 26.24 | 26.06 | 26.10 | +0.798% | 1,454 | +1.188% |
| 2026-05-08 | 26.55 | 26.55 | 25.80 | 25.89 | +0.323% | 1,717 | +1.995% |
| 2026-05-07 | 26.40 | 26.40 | 25.71 | 25.81 | -1.845% | 1,643 | +2.325% |
| 2026-05-06 | 26.65 | 26.65 | 25.94 | 26.30 | +1.252% | 11,854 | +0.437% |
| 2026-05-05 | 25.89 | 25.97 | 25.89 | 25.97 | +1.843% | 806 | +1.694% |
| 2026-05-04 | 26.10 | 26.10 | 25.50 | 25.50 | -0.235% | 3,769 | +3.569% |
| 2026-05-01 | 25.26 | 25.58 | 25.26 | 25.56 | +1.235% | 3,207 | +3.326% |
| 2026-04-30 | 25.07 | 25.25 | 25.07 | 25.25 | 0.000% | 199,734 | +4.601% |