FIDELITY ENHANCED SMALL C... (FESM)
AMEX: FESM
· Real-Time Price · USD
37.01
0.08 (0.22%)
At close: Oct 06, 2025, 3:59 PM
37.00
-0.03%
After-hours: Oct 06, 2025, 05:00 PM EDT
FESM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 36.93 | 37.25 | 36.82 | 36.93 | 36.93 | 0.60% | 704,800 |
| Oct 2, 2025 | 36.52 | 36.75 | 36.35 | 36.71 | 36.71 | 0.38% | 2,220,105 |
| Oct 1, 2025 | 36.19 | 36.64 | 36.19 | 36.57 | 36.57 | 0.03% | 377,700 |
| Sep 30, 2025 | 36.48 | 36.61 | 36.16 | 36.56 | 36.56 | 0.44% | 228,800 |
| Sep 29, 2025 | 36.52 | 36.61 | 36.29 | 36.40 | 36.40 | 0.00% | 199,600 |
| Sep 26, 2025 | 36.31 | 36.50 | 36.11 | 36.40 | 36.40 | 0.69% | 284,700 |
| Sep 25, 2025 | 36.14 | 36.22 | 35.86 | 36.15 | 36.15 | -0.66% | 278,531 |
| Sep 24, 2025 | 36.89 | 36.89 | 36.32 | 36.39 | 36.39 | -1.09% | 452,838 |
| Sep 23, 2025 | 37.18 | 37.33 | 36.72 | 36.79 | 36.79 | -0.49% | 225,402 |
| Sep 22, 2025 | 36.69 | 37.01 | 36.51 | 36.97 | 36.97 | 0.82% | 204,216 |
| Sep 19, 2025 | 37.20 | 37.20 | 36.58 | 36.67 | 36.67 | -0.87% | 506,300 |
| Sep 18, 2025 | 36.47 | 37.13 | 36.35 | 36.99 | 36.94 | 2.61% | 605,503 |
| Sep 17, 2025 | 36.22 | 36.90 | 35.87 | 36.05 | 36.00 | 0.11% | 367,800 |
| Sep 16, 2025 | 36.30 | 36.30 | 35.82 | 36.01 | 35.96 | -0.33% | 473,722 |
| Sep 15, 2025 | 36.11 | 36.28 | 36.04 | 36.13 | 36.08 | 0.28% | 248,847 |
| Sep 12, 2025 | 36.44 | 36.44 | 36.00 | 36.03 | 35.98 | -1.10% | 324,200 |
| Sep 11, 2025 | 35.96 | 36.43 | 35.82 | 36.43 | 36.38 | 2.07% | 290,032 |
| Sep 10, 2025 | 36.25 | 36.25 | 35.60 | 35.69 | 35.64 | 0.03% | 425,547 |
| Sep 9, 2025 | 36.01 | 36.03 | 35.47 | 35.68 | 35.63 | -0.67% | 360,830 |
| Sep 8, 2025 | 36.08 | 36.08 | 35.70 | 35.92 | 35.87 | 0.31% | 200,818 |
Page 1 of 24