MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FESM — Fidelity Enhanced Small Cap Core ETF
NYSE ArcaFidelity Enhanced Small Cap Core ETF
$45.63
+0.41(+0.91%)
- O
- 45.72
- H
- 45.92
- L
- 45.54
- V
- 1.02M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.63
Period Return+65.75%
Period High$48.93
Period Low$27.19
Avg Daily Volume557.8K
Total Trading Days365
FESM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.72 | $45.92 | $45.54 | $45.63 | +$0.41 | +0.91% | 1,022,821 | $45.70 | $45.54 $45.92 |
| Oct 1, 2026 | $44.93 | $45.45 | $44.67 | $45.22 | +$0.27 | +0.60% | 1,595,765 | $45.11 | $44.67 $45.45 |
| Sep 30, 2026 | $45.24 | $45.32 | $44.94 | $44.95 | $-0.11 | -0.24% | 2,386,758 | $45.13 | $44.94 $45.32 |
| Sep 29, 2026 | $45.25 | $45.33 | $44.78 | $45.06 | $-0.11 | -0.24% | 997,697 | $44.93 | $44.78 $45.33 |
| Sep 28, 2026 | $45.16 | $45.42 | $44.93 | $45.17 | $-0.20 | -0.44% | 1,560,521 | $45.17 | $44.93 $45.42 |
| Sep 25, 2026 | $45.38 | $45.61 | $45.16 | $45.37 | +$0.11 | +0.24% | 1,124,756 | $45.39 | $45.16 $45.61 |
| Sep 24, 2026 | $45.17 | $45.37 | $44.84 | $45.26 | $-0.07 | -0.15% | 1,155,848 | $45.13 | $44.84 $45.37 |
| Sep 23, 2026 | $45.88 | $45.88 | $45.26 | $45.33 | $-0.69 | -1.50% | 738,271 | $45.43 | $45.26 $45.88 |
| Sep 22, 2026 | $46.23 | $46.34 | $45.84 | $46.02 | +$0.16 | +0.35% | 1,579,359 | $46.15 | $45.84 $46.34 |
| Sep 21, 2026 | $46.00 | $46.00 | $45.77 | $45.86 | +$0.20 | +0.44% | 745,282 | $45.91 | $45.77 $46.00 |
| Sep 18, 2026 | $45.84 | $45.89 | $45.43 | $45.66 | $-0.36 | -0.78% | 1,014,692 | $45.55 | $45.43 $45.89 |
| Sep 17, 2026 | $46.48 | $46.50 | $45.99 | $46.02 | +$0.22 | +0.48% | 1,097,811 | $46.16 | $45.99 $46.50 |
| Sep 16, 2026 | $45.94 | $46.21 | $45.34 | $45.80 | $-0.09 | -0.20% | 1,143,618 | $45.97 | $45.34 $46.21 |
| Sep 15, 2026 | $46.12 | $46.12 | $45.67 | $45.89 | $-0.26 | -0.56% | 735,620 | $45.83 | $45.67 $46.12 |
| Sep 14, 2026 | $46.18 | $46.49 | $46.05 | $46.15 | $-0.21 | -0.45% | 701,897 | $46.27 | $46.05 $46.49 |
| Sep 11, 2026 | $46.56 | $46.67 | $46.27 | $46.36 | +$0.36 | +0.78% | 540,983 | $46.41 | $46.27 $46.67 |
| Sep 10, 2026 | $46.21 | $46.36 | $45.94 | $46.00 | $-0.55 | -1.18% | 1,372,279 | $46.06 | $45.94 $46.36 |
| Sep 9, 2026 | $46.92 | $47.03 | $46.49 | $46.55 | $-0.54 | -1.15% | 654,397 | $46.65 | $46.49 $47.03 |
| Sep 8, 2026 | $47.29 | $47.30 | $47.00 | $47.09 | $-0.27 | -0.57% | 653,547 | $47.18 | $47.00 $47.30 |
| Sep 4, 2026 | $47.09 | $47.38 | $47.00 | $47.36 | +$0.10 | +0.21% | 694,450 | $47.23 | $47.00 $47.38 |
| Sep 3, 2026 | $47.40 | $47.40 | $46.91 | $47.26 | +$0.22 | +0.47% | 749,204 | $47.18 | $46.91 $47.40 |
| Sep 2, 2026 | $46.73 | $47.14 | $46.73 | $47.04 | +$0.44 | +0.94% | 699,080 | $46.98 | $46.73 $47.14 |
| Sep 1, 2026 | $46.88 | $47.11 | $46.50 | $46.60 | $-0.53 | -1.12% | 748,065 | $46.68 | $46.50 $47.11 |
| Aug 31, 2026 | $47.25 | $47.29 | $46.94 | $47.13 | $-0.27 | -0.57% | 803,543 | $47.04 | $46.94 $47.29 |
| Aug 28, 2026 | $48.06 | $48.20 | $47.40 | $47.40 | $-0.64 | -1.33% | 794,816 | $47.64 | $47.40 $48.20 |
| Aug 27, 2026 | $47.96 | $48.12 | $47.80 | $48.04 | +$0.15 | +0.31% | 793,573 | $48.01 | $47.80 $48.12 |
| Aug 26, 2026 | $47.69 | $47.96 | $47.66 | $47.89 | +$0.12 | +0.25% | 679,040 | $47.84 | $47.66 $47.96 |
| Aug 25, 2026 | $47.90 | $47.94 | $47.63 | $47.77 | +$0.15 | +0.31% | 695,296 | $47.73 | $47.63 $47.94 |
| Aug 24, 2026 | $47.86 | $47.93 | $47.54 | $47.62 | $-0.32 | -0.67% | 714,163 | $47.69 | $47.54 $47.93 |
| Aug 21, 2026 | $47.87 | $47.99 | $47.63 | $47.94 | +$0.38 | +0.80% | 461,590 | $47.82 | $47.63 $47.99 |