FSEV
Fidelity Enhanced Small Cap Value ETF
stockNYSEETF
At CloseSep 30, 2026 3:55:25 PM EDT
25.44USD0.000%(0.00)643
After-hoursOct 2, 2026 4:10:30 PM EDT
25.84USD+1.552%(+0.39)
FSEV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.86 | 25.86 | 25.84 | 25.84 | +0.824% | 131 | 0.000% |
| 2026-10-01 | 25.59 | 25.63 | 25.56 | 25.63 | +0.727% | 788 | +0.824% |
| 2026-09-30 | 25.56 | 25.56 | 25.44 | 25.44 | -0.387% | 1,099 | +1.558% |
| 2026-09-29 | 25.58 | 25.58 | 25.47 | 25.54 | -0.242% | 1,107 | +1.165% |
| 2026-09-28 | 25.68 | 25.68 | 25.57 | 25.60 | -0.835% | 2,250 | +0.920% |
| 2026-09-25 | 25.81 | 25.82 | 25.75 | 25.82 | +0.393% | 1,507 | +0.077% |
| 2026-09-24 | 25.67 | 25.74 | 25.60 | 25.72 | -0.181% | 986 | +0.471% |
| 2026-09-23 | 25.90 | 25.90 | 25.77 | 25.77 | -1.237% | 287 | +0.290% |
| 2026-09-22 | 26.24 | 26.24 | 26.05 | 26.09 | -0.007% | 4,769 | -0.951% |
| 2026-09-21 | 26.09 | 26.09 | 26.09 | 26.09 | +0.286% | 221 | -0.958% |
| 2026-09-18 | 25.96 | 26.02 | 25.95 | 26.02 | -1.034% | 3,470 | -0.675% |
| 2026-09-17 | 26.42 | 26.42 | 26.29 | 26.29 | +0.270% | 585 | -1.702% |
| 2026-09-16 | 26.39 | 26.42 | 26.16 | 26.22 | -0.472% | 1,507 | -1.436% |
| 2026-09-15 | 26.34 | 26.34 | 26.32 | 26.34 | -0.413% | 381 | -1.901% |
| 2026-09-14 | 26.49 | 26.51 | 26.45 | 26.45 | -0.146% | 2,013 | -2.306% |
| 2026-09-11 | 26.53 | 26.53 | 26.49 | 26.49 | +0.523% | 398 | -2.449% |
| 2026-09-10 | 25.93 | 26.41 | 25.93 | 26.35 | -0.700% | 489 | -1.939% |
| 2026-09-09 | 26.66 | 26.66 | 26.54 | 26.54 | -1.054% | 1,948 | -2.625% |
| 2026-09-08 | 26.84 | 26.92 | 26.82 | 26.82 | -0.817% | 2,951 | -3.652% |
| 2026-09-04 | 27.04 | 27.05 | 26.93 | 27.04 | +0.385% | 4,129 | -4.439% |
| 2026-09-03 | 26.94 | 26.94 | 26.94 | 26.94 | +0.346% | 407 | -4.071% |
| 2026-09-02 | 26.72 | 26.93 | 26.68 | 26.84 | +1.336% | 2,843 | -3.740% |
| 2026-09-01 | 26.06 | 26.74 | 26.06 | 26.49 | -0.997% | 2,654 | -2.454% |
| 2026-08-31 | 27.10 | 27.10 | 26.69 | 26.76 | -0.581% | 32,778 | -3.427% |
| 2026-08-28 | 26.99 | 26.99 | 26.91 | 26.91 | -0.503% | 1,102 | -3.988% |
| 2026-08-27 | 26.99 | 27.08 | 26.99 | 27.05 | +0.160% | 1,626 | -4.471% |
| 2026-08-26 | 27.02 | 27.02 | 26.96 | 27.01 | -0.046% | 2,082 | -4.319% |
| 2026-08-25 | 26.95 | 27.02 | 26.95 | 27.02 | +0.295% | 307 | -4.363% |
| 2026-08-24 | 27.74 | 27.74 | 26.94 | 26.94 | -0.560% | 790 | -4.080% |
| 2026-08-21 | 27.06 | 27.09 | 27.06 | 27.09 | +0.623% | 455 | -4.617% |
| 2026-08-20 | 27.10 | 27.10 | 26.92 | 26.92 | -0.963% | 6,505 | -4.023% |
| 2026-08-19 | 27.36 | 27.36 | 27.18 | 27.18 | +0.040% | 394 | -4.947% |
| 2026-08-18 | 27.31 | 27.32 | 27.17 | 27.17 | -1.004% | 6,868 | -4.909% |
| 2026-08-17 | 27.47 | 27.47 | 27.45 | 27.45 | -0.408% | 584 | -5.864% |
| 2026-08-14 | 27.55 | 27.56 | 27.54 | 27.56 | +0.479% | 494 | -6.248% |
| 2026-08-13 | 27.47 | 27.48 | 27.43 | 27.43 | +0.527% | 749 | -5.799% |
| 2026-08-12 | 27.97 | 27.97 | 27.21 | 27.29 | +0.448% | 1,195 | -5.303% |
| 2026-08-11 | 27.21 | 27.24 | 27.17 | 27.17 | +0.148% | 845 | -4.879% |
| 2026-08-10 | 27.10 | 27.22 | 27.10 | 27.13 | -0.696% | 1,158 | -4.738% |
| 2026-08-07 | 27.26 | 27.32 | 27.26 | 27.32 | +0.836% | 668 | -5.401% |
| 2026-08-06 | 27.17 | 27.17 | 27.09 | 27.09 | -0.525% | 428 | -4.610% |
| 2026-08-05 | 27.38 | 27.38 | 27.23 | 27.23 | -0.625% | 553 | -5.111% |
| 2026-08-04 | 27.27 | 27.44 | 27.27 | 27.40 | +1.211% | 640 | -5.704% |
| 2026-08-03 | 27.04 | 27.08 | 27.04 | 27.08 | +1.480% | 546 | -4.562% |
| 2026-07-31 | 26.69 | 26.69 | 26.66 | 26.68 | -0.121% | 326 | -3.150% |
| 2026-07-30 | 26.71 | 26.71 | 26.71 | 26.71 | +0.078% | 357 | -3.267% |
| 2026-07-29 | 26.77 | 26.90 | 26.69 | 26.69 | -1.063% | 3,455 | -3.192% |
| 2026-07-28 | 26.91 | 27.02 | 26.91 | 26.98 | +0.686% | 1,670 | -4.221% |
| 2026-07-27 | 26.94 | 26.94 | 26.70 | 26.79 | +0.611% | 4,711 | -3.564% |
| 2026-07-24 | 26.68 | 26.68 | 26.63 | 26.63 | +0.456% | 555 | -2.975% |
| 2026-07-23 | 26.61 | 26.61 | 26.51 | 26.51 | -0.782% | 333 | -2.532% |
| 2026-07-22 | 26.75 | 26.75 | 26.72 | 26.72 | -0.636% | 404 | -3.294% |
| 2026-07-21 | 26.82 | 26.89 | 26.82 | 26.89 | +1.073% | 3,879 | -3.909% |
| 2026-07-20 | 26.61 | 26.61 | 26.61 | 26.61 | -0.637% | 73 | -2.878% |
| 2026-07-17 | 27.14 | 27.14 | 26.73 | 26.78 | -0.703% | 13,045 | -3.496% |
| 2026-07-16 | 27.01 | 27.01 | 26.96 | 26.97 | +1.047% | 921 | -4.175% |
| 2026-07-15 | 26.66 | 26.69 | 26.66 | 26.69 | +0.853% | 274 | -3.172% |
| 2026-07-14 | 26.47 | 26.47 | 26.46 | 26.46 | -0.029% | 2,330 | -2.346% |
| 2026-07-13 | 26.50 | 26.52 | 26.47 | 26.47 | -0.076% | 654 | -2.374% |
| 2026-07-10 | 26.68 | 26.68 | 26.46 | 26.49 | -0.220% | 3,609 | -2.448% |
| 2026-07-09 | 26.55 | 26.55 | 26.55 | 26.55 | +1.208% | 1,055 | -2.663% |
| 2026-07-08 | 26.23 | 26.23 | 26.23 | 26.23 | -0.825% | 132 | -1.488% |
| 2026-07-07 | 26.45 | 26.45 | 26.45 | 26.45 | -0.418% | 192 | -2.300% |
| 2026-07-06 | 26.68 | 26.68 | 26.56 | 26.56 | +0.449% | 524 | -2.708% |
| 2026-07-02 | 27.06 | 27.06 | 26.44 | 26.44 | -0.637% | 1,305 | -2.271% |
| 2026-07-01 | 26.84 | 26.97 | 26.61 | 26.61 | -0.443% | 3,986 | -2.894% |
| 2026-06-30 | 26.73 | 26.80 | 26.73 | 26.73 | +0.189% | 3,358 | -3.323% |
| 2026-06-29 | 27.37 | 27.37 | 26.66 | 26.68 | -0.381% | 2,224 | -3.141% |
| 2026-06-26 | 26.57 | 26.78 | 26.57 | 26.78 | +0.993% | 5,556 | -3.510% |
| 2026-06-25 | 26.56 | 26.56 | 26.52 | 26.52 | +0.810% | 598 | -2.552% |
| 2026-06-24 | 26.31 | 26.31 | 26.28 | 26.30 | +0.260% | 2,399 | -1.763% |
| 2026-06-23 | 26.24 | 26.24 | 26.24 | 26.24 | -0.207% | 172 | -1.507% |
| 2026-06-22 | 26.30 | 26.30 | 26.29 | 26.29 | +0.594% | 614 | -1.712% |
| 2026-06-18 | 26.04 | 26.13 | 25.97 | 26.13 | +1.260% | 3,294 | -1.128% |
| 2026-06-17 | 25.81 | 25.81 | 25.81 | 25.81 | -0.956% | 127 | +0.117% |
| 2026-06-16 | 26.23 | 26.23 | 26.06 | 26.06 | -0.469% | 633 | -0.840% |
| 2026-06-15 | 26.35 | 26.38 | 26.18 | 26.18 | -0.094% | 3,026 | -1.305% |
| 2026-06-12 | 26.20 | 26.31 | 26.20 | 26.21 | +1.088% | 1,059 | -1.397% |
| 2026-06-11 | 25.57 | 25.92 | 25.57 | 25.92 | +2.529% | 765 | -0.325% |
| 2026-06-10 | 25.64 | 25.72 | 25.28 | 25.28 | -0.491% | 260 | +2.196% |
| 2026-06-09 | 25.81 | 25.81 | 25.23 | 25.41 | +0.355% | 1,630 | +1.695% |
| 2026-06-08 | 25.32 | 25.32 | 25.32 | 25.32 | +0.674% | 182 | +2.056% |
| 2026-06-05 | 25.15 | 25.15 | 25.15 | 25.15 | -2.610% | 102 | +2.744% |
| 2026-06-04 | 25.83 | 25.84 | 25.82 | 25.82 | +1.250% | 421 | +0.063% |
| 2026-06-03 | 25.69 | 25.69 | 25.50 | 25.50 | -1.392% | 1,202 | +1.313% |
| 2026-06-02 | 25.88 | 25.88 | 25.82 | 25.87 | +1.029% | 1,278 | -0.097% |
| 2026-06-01 | 25.42 | 25.60 | 25.42 | 25.60 | -0.166% | 449 | +0.931% |
| 2026-05-29 | 25.70 | 25.70 | 25.62 | 25.64 | -0.900% | 2,178 | +0.763% |
| 2026-05-28 | 25.88 | 25.88 | 25.88 | 25.88 | +0.336% | 26 | -0.144% |
| 2026-05-27 | 25.79 | 25.79 | 25.79 | 25.79 | -0.038% | 81 | +0.192% |
| 2026-05-26 | 25.67 | 25.80 | 25.67 | 25.80 | +1.611% | 1,054 | +0.154% |
| 2026-05-22 | 25.39 | 25.39 | 25.39 | 25.39 | +0.754% | 78 | +1.767% |
| 2026-05-21 | 25.08 | 25.20 | 24.96 | 25.20 | +0.283% | 876 | +2.535% |
| 2026-05-20 | 25.13 | 25.13 | 25.13 | 25.13 | +2.016% | 434 | +2.825% |
| 2026-05-19 | 24.65 | 24.65 | 24.63 | 24.63 | -0.886% | 789 | +4.898% |
| 2026-05-18 | 24.41 | 24.85 | 24.41 | 24.85 | +0.196% | 694 | +3.969% |
| 2026-05-15 | 24.78 | 24.83 | 24.72 | 24.80 | -1.745% | 3,247 | +4.173% |
| 2026-05-14 | 25.30 | 25.30 | 25.21 | 25.25 | +0.462% | 1,983 | +2.355% |
| 2026-05-13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.314% | 116 | +2.828% |
| 2026-05-12 | 25.21 | 25.21 | 25.21 | 25.21 | -0.519% | 1,101 | +2.505% |
| 2026-05-11 | 25.59 | 25.64 | 25.34 | 25.34 | -0.720% | 1,101 | +1.973% |
| 2026-05-08 | 25.54 | 25.57 | 25.52 | 25.52 | +0.863% | 753 | +1.239% |
| 2026-05-07 | 25.55 | 25.55 | 25.31 | 25.31 | -1.548% | 517 | +2.113% |
| 2026-05-06 | 25.61 | 25.75 | 25.61 | 25.70 | +0.901% | 11,547 | +0.533% |
| 2026-05-05 | 25.53 | 25.54 | 25.47 | 25.47 | +1.327% | 2,932 | +1.439% |
| 2026-05-04 | 25.82 | 25.82 | 25.11 | 25.14 | -0.782% | 1,911 | +2.784% |
| 2026-05-01 | 25.09 | 25.34 | 25.09 | 25.34 | +0.637% | 1,755 | +1.981% |
| 2026-04-30 | 25.13 | 25.18 | 25.13 | 25.18 | 0.000% | 199,623 | +2.631% |