Fidelity Enhanced Small Cap ETF (FESM)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 1.30991366478 | 33.59 | 34.22 | 33.25 | 390446 | 33.63253212 | SP |
| 4 | 1.17 | 3.56055995131 | 32.86 | 34.22 | 31.51 | 1934376 | 32.54111595 | SP |
| 12 | 1.81 | 5.61762880199 | 32.22 | 36.13 | 31.51 | 703943 | 32.89078496 | SP |
| 26 | 2.36 | 7.45184717398 | 31.67 | 36.13 | 28.261 | 353712 | 32.70926464 | SP |
| 52 | 6.02 | 21.4923241699 | 28.01 | 36.13 | 27.25 | 213500 | 32.16577099 | SP |
| 156 | 8.9 | 35.4158376442 | 25.13 | 36.13 | 24.58 | 188189 | 31.99681779 | SP |
| 260 | 8.9 | 35.4158376442 | 25.13 | 36.13 | 24.58 | 188189 | 31.99681779 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675000 | 33.9 | 0 | 0.00 | 33.9 | 33.9 | 33.9 | 0 |
| 1737588600 | 33.9 | -0.16 | -0.47 | 34.22 | 34.22 | 33.8599 | 263904 |
| 1737502200 | 34.06 | 0.69 | 2.07 | 33.744 | 34.06 | 33.62 | 232745 |
| 1737156600 | 33.369999 | 0.1 | 0.30 | 33.59 | 33.59 | 33.25 | 664470 |
| 1737070200 | 33.27 | 0.04 | 0.12 | 33.15 | 33.32 | 32.939999 | 376754 |
| 1736983800 | 33.229999 | 0.75 | 2.31 | 33.32 | 33.38 | 32.9174 | 245461 |
| 1736897400 | 32.479999 | 0.48 | 1.50 | 32.39 | 32.5186 | 32.09 | 612545 |
| 1736811000 | 32 | 0.09 | 0.28 | 31.58 | 32.09 | 31.51 | 4195788 |
| 1736551800 | 31.91 | -0.73 | -2.24 | 32.15 | 32.2199 | 31.65 | 4394939 |
| 1736379000 | 32.64 | -0.01 | -0.03 | 32.4469 | 32.6796 | 32.1 | 4318822 |
| 1736292600 | 32.65 | -0.32 | -0.97 | 33.189999 | 33.2 | 32.3601 | 4339263 |
| 1736206200 | 32.97 | 0.04 | 0.12 | 33.18 | 33.3091 | 32.88 | 4405503 |
| 1735947000 | 32.93 | 0.48 | 1.48 | 32.549999 | 32.948 | 32.4514 | 3201923 |
| 1735860600 | 32.45 | 0.1 | 0.31 | 32.75 | 32.917299 | 32.2359 | 121883 |
| 1735687800 | 32.35 | -0.01 | -0.03 | 32.67 | 32.729999 | 32.25 | 3264716 |
| 1735601400 | 32.36 | -0.24 | -0.74 | 32.229999 | 32.5399 | 31.92 | 175143 |
| 1735342200 | 32.6 | -0.55 | -1.66 | 32.86 | 33.0281 | 32.2719 | 99148 |
| 1735255800 | 33.15 | 0.26 | 0.79 | 32.9 | 33.2 | 32.645 | 128802 |
| 1735077840 | 32.89 | 0.31 | 0.95 | 32.59 | 32.89 | 32.515 | 198647 |
| 1734996600 | 32.58 | -0.06 | -0.18 | 32.64 | 32.729999 | 32.2302 | 252283 |
| 1734737400 | 32.64 | 0.06 | 0.18 | 32.3632 | 33.0499 | 32.3632 | 308680 |
| 1734651000 | 32.58 | -0.09 | -0.28 | 33.005 | 33.299999 | 32.45 | 179139 |
| 1734564600 | 32.67 | -1.48 | -4.33 | 34.35 | 34.39 | 32.33 | 130133 |
| 1734478200 | 34.15 | -0.46 | -1.33 | 34.44 | 34.5742 | 34.0409 | 387209 |
| 1734391800 | 34.61 | 0.18 | 0.52 | 34.24 | 34.72 | 34.24 | 105993 |
| 1734132600 | 34.43 | -0.27 | -0.78 | 34.655 | 34.655 | 34.24 | 60048 |
| 1734046200 | 34.7 | -0.45 | -1.28 | 35.065 | 35.18 | 34.6026 | 116137 |
| 1733959800 | 35.15 | 0.23 | 0.66 | 35.11 | 35.38 | 34.9301 | 287250 |
| 1733873400 | 34.92 | -0.16 | -0.46 | 35 | 35.23 | 34.81 | 88222 |
| 1733787000 | 35.08 | -0.26 | -0.74 | 35.6087 | 35.62 | 35.05 | 106784 |
| 1733527800 | 35.34 | 0.1 | 0.28 | 35.41 | 35.5737 | 35.2233 | 594141 |
| 1733441400 | 35.24 | -0.48 | -1.34 | 35.86 | 35.86 | 35.225 | 105933 |
| 1733355000 | 35.72 | 0.2 | 0.56 | 35.75 | 35.79 | 35.4766 | 99580 |
| 1733268600 | 35.52 | -0.33 | -0.92 | 35.8199 | 35.8199 | 35.38 | 46545 |
| 1733182200 | 35.85 | 0.17 | 0.48 | 35.74 | 35.85 | 35.3528 | 103309 |
| 1732917840 | 35.68 | 0.16 | 0.45 | 35.75 | 35.93 | 35.5632 | 21475 |
| 1732750200 | 35.52 | -0.04 | -0.11 | 35.94 | 35.9483 | 35.4165 | 598752 |
| 1732663800 | 35.56 | -0.22 | -0.61 | 35.7 | 35.7 | 35.2901 | 139178 |
| 1732577400 | 35.78 | 0.57 | 1.62 | 35.59 | 36.13 | 35.59 | 113301 |
| 1732318200 | 35.21 | 0.62 | 1.79 | 34.86 | 35.26 | 34.83 | 77867 |
| 1732231800 | 34.59 | 0.54 | 1.59 | 34.33 | 34.6999 | 34.08 | 418503 |
| 1732145400 | 34.05 | 0.07 | 0.21 | 34.05 | 34.0697 | 33.665 | 56352 |
| 1732059000 | 33.98 | 0.26 | 0.77 | 33.509999 | 33.98 | 33.409999 | 75054 |
| 1731972600 | 33.72 | 0 | 0.00 | 33.94 | 33.9699 | 33.6433 | 319255 |
| 1731713400 | 33.72 | -0.61 | -1.78 | 34.45 | 34.45 | 33.6 | 128382 |
| 1731627000 | 34.33 | -0.37 | -1.07 | 34.81 | 34.8966 | 34.11 | 126397 |
| 1731540600 | 34.7 | -0.2 | -0.57 | 35.13 | 35.2745 | 34.65 | 465177 |
| 1731454200 | 34.9 | -0.63 | -1.77 | 35.48 | 35.54 | 34.83 | 184124 |
| 1731367800 | 35.53 | 0.49 | 1.40 | 35.62 | 35.67 | 35.3487 | 348314 |
| 1731108600 | 35.04 | 0.3 | 0.86 | 34.78 | 35.0892 | 34.6572 | 85742 |
| 1731022200 | 34.74 | -0.07 | -0.20 | 34.82 | 35.08 | 34.635 | 78728 |
| 1730935800 | 34.81 | 1.84 | 5.58 | 34.24 | 34.9999 | 34.15 | 127556 |
| 1730849400 | 32.97 | 0.77 | 2.39 | 32.22 | 32.97 | 32.208199 | 40946 |
| 1730763000 | 32.2 | 0.23 | 0.72 | 31.95 | 32.3921 | 31.85 | 41391 |
| 1730500200 | 31.97 | 0.16 | 0.50 | 32.22 | 32.22 | 31.88 | 171059 |
| 1730413800 | 31.81 | -0.39 | -1.21 | 32.36 | 32.36 | 31.81 | 326146 |
| 1730327400 | 32.2 | -0.06 | -0.19 | 32.27 | 32.61 | 32.2 | 44830 |
| 1730241000 | 32.259999 | -0.06 | -0.19 | 32.21 | 32.259999 | 31.8872 | 32576 |
| 1730154600 | 32.32 | 0.5 | 1.57 | 32.02 | 32.386699 | 32.02 | 38448 |
| 1729895400 | 31.82 | -0.1 | -0.31 | 32.17 | 32.22 | 31.7513 | 35397 |
| 1729809000 | 31.92 | -0.03 | -0.09 | 32.049999 | 32.15 | 31.8 | 179739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
