NYSEArca - Delayed Quote
USD
Fidelity Enhanced Small Cap Core ETF (FESM)
46.55
-0.54
(-1.15%)
At close: 4:00:00 PM EDT
Trade FESM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 9, 2026
46.92
47.03
46.49
46.55
46.55
654,374
Sep 8, 2026
47.29
47.30
47.00
47.09
47.09
653,500
Sep 4, 2026
47.09
47.38
47.00
47.36
47.36
693,500
Sep 3, 2026
47.40
47.40
46.91
47.26
47.26
749,200
Sep 2, 2026
46.73
47.13
46.73
47.04
47.04
699,100
Sep 1, 2026
46.88
47.10
46.50
46.60
46.60
748,100
Aug 31, 2026
47.25
47.28
46.94
47.13
47.13
803,500
Aug 28, 2026
48.06
48.20
47.40
47.40
47.40
794,800
Aug 27, 2026
47.96
48.12
47.79
48.04
48.04
793,600
Aug 26, 2026
47.69
47.96
47.66
47.89
47.89
679,000
Aug 25, 2026
47.90
47.94
47.63
47.77
47.77
695,300
Aug 24, 2026
47.86
47.93
47.53
47.62
47.62
714,200
Aug 21, 2026
47.87
47.99
47.63
47.94
47.94
461,300
Aug 20, 2026
47.91
48.01
47.50
47.56
47.56
986,200
Aug 19, 2026
48.61
48.61
48.21
48.27
48.27
2,642,600
Aug 18, 2026
48.50
48.64
48.10
48.11
48.11
769,700
Aug 17, 2026
48.80
48.82
48.64
48.79
48.79
674,900
Aug 14, 2026
48.67
48.93
48.53
48.88
48.88
561,400
Aug 13, 2026
48.67
48.83
48.47
48.64
48.64
624,400
Aug 12, 2026
48.41
48.59
48.18
48.41
48.41
1,009,400
Aug 11, 2026
48.31
48.53
48.17
48.17
48.17
642,600
Aug 10, 2026
48.24
48.40
48.10
48.13
48.13
536,500
Aug 7, 2026
48.23
48.44
48.16
48.32
48.32
595,500
Aug 6, 2026
48.10
48.30
47.75
47.83
47.83
858,000
Aug 5, 2026
48.66
48.70
48.18
48.20
48.20
2,680,600
Aug 4, 2026
47.76
48.53
47.70
48.44
48.44
588,200
Aug 3, 2026
46.93
47.53
46.85
47.46
47.46
1,142,400
Jul 31, 2026
47.01
47.03
46.15
46.63
46.63
880,100
Jul 30, 2026
46.69
46.88
46.24
46.83
46.83
848,900
Jul 29, 2026
46.90
47.17
46.29
46.38
46.38
663,900
Jul 28, 2026
47.13
47.13
46.57
47.11
47.11
886,000
Jul 27, 2026
47.15
47.43
46.77
47.07
47.07
875,600
Jul 24, 2026
47.00
47.13
46.59
46.72
46.72
854,600
Jul 23, 2026
46.64
46.93
46.49
46.78
46.78
911,100
Jul 22, 2026
47.46
47.53
47.04
47.10
47.10
612,500
Jul 21, 2026
47.21
47.69
47.07
47.64
47.64
837,200
Jul 20, 2026
47.35
47.52
46.92
46.93
46.93
899,800
Jul 17, 2026
47.00
47.55
46.82
47.22
47.22
798,100
Jul 16, 2026
47.46
47.91
47.32
47.54
47.54
910,900
Jul 15, 2026
47.46
47.68
47.24
47.56
47.56
1,592,000
Jul 14, 2026
47.46
47.56
47.21
47.33
47.33
571,900
Jul 13, 2026
47.37
47.57
47.00
47.13
47.13
893,700
Jul 10, 2026
47.84
47.85
47.18
47.53
47.53
2,183,300
Jul 9, 2026
47.30
47.83
47.24
47.78
47.78
614,200
Jul 8, 2026
47.04
47.18
46.46
47.00
47.00
1,002,500
Jul 7, 2026
47.77
47.87
47.15
47.37
47.37
1,191,200
Jul 6, 2026
47.66
48.14
47.66
47.79
47.79
928,900
Jul 2, 2026
48.32
48.47
47.15
47.59
47.59
751,700
Jul 1, 2026
48.23
48.62
48.01
48.12
48.12
1,208,900
Jun 30, 2026
47.92
48.37
47.73
48.29
48.29
707,800
Jun 29, 2026
47.70
47.87
47.14
47.86
47.86
775,100
Jun 26, 2026
47.23
47.79
47.15
47.61
47.61
976,500
Jun 25, 2026
47.66
48.04
47.28
47.57
47.57
799,200
Jun 24, 2026
47.00
47.71
46.89
47.17
47.17
536,700
Jun 23, 2026
46.38
47.18
46.31
46.84
46.84
747,400
Jun 22, 2026
47.05
47.42
46.88
47.21
47.21
753,000
Jun 18, 2026
0.114
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
46.50
46.86
46.12
46.77
46.77
810,300
Jun 17, 2026
46.38
46.80
45.79
45.90
45.79
577,400
Jun 16, 2026
46.75
46.99
46.20
46.27
46.16
568,500
Jun 15, 2026
47.02
47.11
46.56
46.68
46.56
582,700
Jun 12, 2026
46.09
46.72
45.88
46.33
46.21
479,600
Jun 11, 2026
44.91
45.94
44.83
45.87
45.76
1,172,900
Jun 10, 2026
44.81
45.55
44.46
44.54
44.43
653,500
Jun 9, 2026
45.05
45.70
43.69
44.94
44.83
1,051,100
Jun 8, 2026
44.94
45.06
44.61
44.62
44.51
526,900
Jun 5, 2026
45.36
45.40
44.09
44.31
44.20
668,800
Jun 4, 2026
45.05
45.92
45.01
45.78
45.67
312,600
Jun 3, 2026
45.65
45.65
44.98
45.09
44.98
820,100
Jun 2, 2026
45.36
45.84
45.35
45.78
45.67
468,300
Jun 1, 2026
45.27
45.64
45.00
45.41
45.30
587,500
May 29, 2026
45.74
45.74
45.27
45.56
45.45
435,100
May 28, 2026
45.62
45.94
45.27
45.82
45.71
540,200
May 27, 2026
45.85
45.93
45.53
45.67
45.56
684,400
May 26, 2026
45.31
45.68
45.13
45.66
45.55
509,200
May 22, 2026
44.67
45.00
44.56
44.81
44.70
538,700
May 21, 2026
43.80
44.62
43.57
44.42
44.31
500,500
May 20, 2026
43.25
44.11
43.01
44.05
43.94
1,026,100
May 19, 2026
43.06
43.24
42.59
42.95
42.84
487,600
May 18, 2026
43.65
43.72
43.06
43.35
43.24
897,800
May 15, 2026
43.81
43.81
43.40
43.45
43.34
403,800
May 14, 2026
44.30
44.62
44.07
44.39
44.28
956,500
May 13, 2026
44.23
44.27
43.74
44.13
44.02
504,000
May 12, 2026
44.48
44.48
43.56
44.16
44.05
639,600
May 11, 2026
44.64
44.92
44.64
44.68
44.57
470,300
May 8, 2026
44.53
44.63
44.31
44.53
44.42
520,600
May 7, 2026
45.14
45.14
44.16
44.26
44.15
987,500
May 6, 2026
44.88
45.11
44.62
45.08
44.97
475,300
May 5, 2026
44.04
44.55
44.04
44.47
44.36
335,600
May 4, 2026
43.77
44.19
43.44
43.72
43.61
589,600
May 1, 2026
43.60
43.96
43.31
43.84
43.73
448,400
Apr 30, 2026
42.73
43.49
42.58
43.44
43.33
2,304,100
Apr 29, 2026
42.66
42.72
42.36
42.62
42.51
506,600
Apr 28, 2026
42.78
43.03
42.35
42.53
42.42
779,400
Apr 27, 2026
42.97
43.10
42.77
42.90
42.79
360,300
Apr 24, 2026
42.73
43.02
42.45
42.91
42.80
471,500
Apr 23, 2026
42.63
42.74
41.81
42.42
42.31
1,045,300
Apr 22, 2026
42.80
42.85
42.34
42.60
42.49
455,300
Apr 21, 2026
42.79
43.10
42.22
42.30
42.19
477,600
Apr 20, 2026
42.14
42.71
42.14
42.65
42.55
359,000
Apr 17, 2026
42.00
42.60
41.91
42.31
42.20
578,800
Apr 16, 2026
41.32
41.42
41.13
41.42
41.32
620,000
Apr 15, 2026
41.19
41.31
40.99
41.31
41.21
711,500
Apr 14, 2026
40.91
41.28
40.80
41.11
41.01
773,100
Apr 13, 2026
39.77
40.59
39.72
40.56
40.46
823,700
Apr 10, 2026
40.22
40.24
39.78
39.90
39.80
368,400
Apr 9, 2026
39.71
40.21
39.68
40.12
40.02
792,700
Apr 8, 2026
40.13
40.26
39.69
39.90
39.80
937,500
Apr 7, 2026
38.55
38.93
38.35
38.84
38.74
499,700
Apr 6, 2026
38.56
38.78
38.42
38.70
38.60
518,500
Apr 2, 2026
37.56
38.72
37.56
38.59
38.49
387,100
Apr 1, 2026
38.35
38.78
38.28
38.29
38.19
747,600
Mar 31, 2026
37.35
38.17
37.20
38.00
37.91
649,400
Mar 30, 2026
37.70
37.70
36.64
36.79
36.70
437,300
Mar 27, 2026
37.71
37.82
37.22
37.33
37.24
398,500
Mar 26, 2026
38.26
38.63
37.92
37.99
37.90
349,700
Mar 25, 2026
38.65
38.78
38.27
38.62
38.52
855,100
Mar 24, 2026
37.62
38.38
37.47
38.16
38.07
484,300
Mar 23, 2026
37.80
38.47
37.55
37.86
37.77
529,900
Mar 20, 2026
0.091
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
37.84
37.85
36.76
37.05
36.96
695,300
Mar 19, 2026
37.25
38.27
37.15
37.96
37.77
417,800
Mar 18, 2026
37.97
38.15
37.63
37.69
37.51
507,500
Mar 17, 2026
38.17
38.41
38.01
38.19
38.00
458,500
Mar 16, 2026
38.00
38.24
37.82
37.89
37.71
556,000
Mar 13, 2026
37.92
38.10
37.39
37.54
37.36
2,180,800
Mar 12, 2026
38.01
38.03
37.56
37.65
37.47
2,528,100
Mar 11, 2026
38.49
38.78
38.20
38.48
38.29
283,400
Mar 10, 2026
38.62
39.28
38.46
38.64
38.45
470,800
Mar 9, 2026
37.83
38.78
37.22
38.67
38.48
699,300
Mar 6, 2026
38.49
38.68
38.14
38.31
38.12
761,700
Mar 5, 2026
39.62
39.86
38.83
39.29
39.10
398,300
Mar 4, 2026
39.95
40.21
39.56
40.07
39.87
831,100
Mar 3, 2026
39.30
39.90
38.67
39.67
39.48
631,000
Mar 2, 2026
39.41
40.44
39.40
40.37
40.17
582,100
Feb 27, 2026
40.13
40.15
39.73
40.00
39.81
514,200
Feb 26, 2026
40.56
40.74
40.15
40.68
40.48
444,200
Feb 25, 2026
40.43
40.56
40.10
40.48
40.28
476,500
Feb 24, 2026
39.65
40.13
39.55
40.03
39.83
478,300
Feb 23, 2026
40.24
40.25
39.27
39.67
39.48
487,800
Feb 20, 2026
40.07
40.67
40.00
40.35
40.15
571,400
Feb 19, 2026
40.01
40.33
39.69
40.29
40.09
384,200
Feb 18, 2026
40.09
40.62
39.95
40.20
40.00
893,900
Feb 17, 2026
39.85
40.21
39.41
40.00
39.81
671,000
Feb 13, 2026
39.63
40.33
39.30
40.08
39.88
733,400
Feb 12, 2026
40.78
40.78
39.31
39.57
39.38
835,700
Feb 11, 2026
40.94
40.99
39.89
40.37
40.17
641,600
Feb 10, 2026
40.78
40.90
40.52
40.59
40.39
523,400
Feb 9, 2026
40.35
40.81
40.15
40.70
40.50
689,800
Feb 6, 2026
39.59
40.52
39.57
40.38
40.18
549,500
Feb 5, 2026
39.14
39.68
38.74
38.94
38.75
1,002,800
Feb 4, 2026
40.21
40.22
39.01
39.58
39.39
1,085,300
Feb 3, 2026
40.27
40.42
39.39
39.99
39.80
1,405,700
Feb 2, 2026
39.56
40.28
39.51
40.08
39.88
1,289,500
Jan 30, 2026
39.69
40.11
39.35
39.66
39.47
746,900
Jan 29, 2026
40.23
40.28
39.49
40.18
39.98
626,700
Jan 28, 2026
40.48
40.62
40.00
40.09
39.89
565,000
Jan 27, 2026
40.36
40.39
39.93
40.27
40.07
594,700
Jan 26, 2026
40.36
40.72
40.28
40.31
40.11
845,300
Jan 23, 2026
40.91
40.98
40.24
40.33
40.13
921,300
Jan 22, 2026
40.97
41.28
40.87
41.06
40.86
1,324,800
Jan 21, 2026
40.20
40.77
39.99
40.64
40.44
745,000
Jan 20, 2026
39.73
40.18
39.52
39.88
39.69
737,200
Jan 16, 2026
40.46
40.52
40.15
40.35
40.15
525,800
Jan 15, 2026
40.04
40.54
40.04
40.34
40.14
732,200
Jan 14, 2026
39.84
39.91
39.50
39.88
39.69
443,800
Jan 13, 2026
39.95
40.00
39.66
39.76
39.57
692,200
Jan 12, 2026
39.54
39.79
39.35
39.78
39.59
578,900
Jan 9, 2026
39.63
39.91
39.39
39.70
39.51
669,500
Jan 8, 2026
38.99
39.46
38.76
39.43
39.24
433,400
Jan 7, 2026
39.24
39.24
38.86
39.13
38.94
638,600
Jan 6, 2026
38.70
39.24
38.49
39.24
39.05
559,700
Jan 5, 2026
38.30
38.79
38.22
38.70
38.51
513,200
Jan 2, 2026
38.10
38.10
37.70
38.06
37.87
505,000
Dec 31, 2025
38.09
38.13
37.73
37.78
37.60
245,300
Dec 30, 2025
38.29
38.35
38.02
38.07
37.88
335,300
Dec 29, 2025
38.34
38.39
38.12
38.26
38.07
351,300
Dec 26, 2025
38.72
38.72
38.32
38.49
38.30
324,400
Dec 24, 2025
38.62
38.66
38.40
38.66
38.47
291,400
Dec 23, 2025
38.70
38.78
38.43
38.56
38.37
488,400
Dec 22, 2025
38.59
38.97
38.40
38.79
38.60
921,800
Dec 19, 2025
0.084
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
38.17
38.41
38.10
38.36
38.17
771,900
Dec 18, 2025
38.41
38.49
37.95
38.10
37.83
904,200
Dec 17, 2025
38.39
38.55
37.75
37.86
37.59
562,700
Dec 16, 2025
38.26
38.48
37.93
38.19
37.92
318,200
Dec 15, 2025
39.03
39.03
38.32
38.39
38.12
341,700
Dec 12, 2025
39.36
39.36
38.61
38.73
38.46
635,400
Dec 11, 2025
38.85
39.28
38.69
39.27
38.99
437,500
Dec 10, 2025
38.32
39.03
38.18
38.81
38.54
470,000
Dec 9, 2025
38.06
38.49
38.01
38.30
38.03
484,100
Dec 8, 2025
38.53
38.53
38.01
38.15
37.88
780,500
Dec 5, 2025
38.46
38.46
38.06
38.16
37.89
249,200
Dec 4, 2025
38.05
38.47
37.89
38.35
38.08
403,800
Dec 3, 2025
37.65
38.09
37.50
38.03
37.76
342,700
Dec 2, 2025
37.83
37.83
37.50
37.50
37.23
236,800
Dec 1, 2025
37.51
37.78
37.38
37.46
37.20
229,500
Nov 28, 2025
38.00
38.00
37.72
37.92
37.65
109,300
Nov 26, 2025
37.58
37.99
37.40
37.73
37.46
536,100
Nov 25, 2025
36.78
37.48
36.55
37.44
37.18
453,500
Nov 24, 2025
36.02
36.62
35.76
36.59
36.33
311,300
Nov 21, 2025
35.05
36.11
34.83
35.91
35.66
928,900
Nov 20, 2025
36.29
36.45
34.87
34.94
34.69
349,000
Nov 19, 2025
35.68
35.98
35.37
35.60
35.35
570,700
Nov 18, 2025
35.22
35.78
35.17
35.55
35.30
597,900
Nov 17, 2025
36.28
36.40
35.37
35.53
35.28
336,000
Nov 14, 2025
35.78
36.47
35.52
36.33
36.07
187,600
Nov 13, 2025
37.15
37.21
36.08
36.26
36.00
325,200
Nov 12, 2025
37.48
37.70
37.20
37.29
37.03
208,000
Nov 11, 2025
37.24
37.43
37.01
37.26
37.00
285,900
Nov 10, 2025
37.23
37.38
36.83
37.23
36.97
172,400
Nov 7, 2025
36.31
36.74
35.93
36.72
36.46
622,200
Nov 6, 2025
36.99
37.16
36.37
36.47
36.21
279,700
Nov 5, 2025
36.70
37.16
36.56
36.96
36.70
276,200
Nov 4, 2025
36.78
37.00
36.46
36.46
36.20
359,200
Nov 3, 2025
37.24
37.24
36.68
37.15
36.89
268,200
Oct 31, 2025
37.05
37.38
36.81
37.18
36.92
243,200
Oct 30, 2025
37.16
37.59
36.94
36.99
36.73
506,200
Oct 29, 2025
37.52
38.00
37.07
37.28
37.02
456,700
Oct 28, 2025
37.74
37.80
37.38
37.66
37.39
419,800
Oct 27, 2025
38.10
38.15
37.68
37.80
37.53
353,800
Oct 24, 2025
37.86
38.00
37.66
37.75
37.48
566,700
Oct 23, 2025
36.98
37.35
36.83
37.21
36.95
287,200
Oct 22, 2025
37.17
37.29
36.30
36.68
36.42
462,900
Oct 21, 2025
37.21
37.35
36.83
37.21
36.95
657,700
Oct 20, 2025
37.04
37.28
36.84
37.17
36.91
348,300
Oct 17, 2025
36.63
36.82
36.15
36.52
36.26
212,400
Oct 16, 2025
37.42
37.50
36.57
36.73
36.47
239,100
Oct 15, 2025
37.34
37.58
36.83
37.19
36.93
453,900
Oct 14, 2025
36.05
37.14
35.89
36.82
36.56
661,300
Oct 13, 2025
36.26
36.48
36.05
36.35
36.09
1,091,600
Oct 10, 2025
36.81
37.00
35.50
35.50
35.25
501,500
Oct 9, 2025
37.14
37.14
36.60
36.75
36.49
225,600
Oct 8, 2025
36.75
37.01
36.51
37.01
36.75
2,884,200
Oct 7, 2025
37.13
37.13
36.31
36.64
36.38
562,700
Oct 6, 2025
37.31
37.34
36.88
36.94
36.68
485,000
Oct 3, 2025
36.93
37.25
36.82
36.93
36.67
704,800
Oct 2, 2025
36.52
36.75
36.35
36.71
36.45
2,220,100
Oct 1, 2025
36.19
36.64
36.19
36.57
36.31
377,700
Sep 30, 2025
36.48
36.61
36.16
36.56
36.30
228,800
Sep 29, 2025
36.52
36.61
36.29
36.40
36.14
199,600
Sep 26, 2025
36.31
36.50
36.11
36.40
36.14
284,700
Sep 25, 2025
36.14
36.22
35.86
36.15
35.89
278,500
Sep 24, 2025
36.89
36.89
36.33
36.39
36.13
452,800
Sep 23, 2025
37.18
37.33
36.72
36.79
36.53
225,400
Sep 22, 2025
36.69
37.01
36.51
36.97
36.71
204,200
Sep 19, 2025
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 19, 2025
37.20
37.20
36.58
36.67
36.41
506,300
Sep 18, 2025
36.47
37.13
36.35
36.99
36.68
605,500
Sep 17, 2025
36.22
36.90
35.87
36.05
35.74
367,800
Sep 16, 2025
36.30
36.30
35.82
36.01
35.71
473,700
Sep 15, 2025
36.11
36.28
36.04
36.13
35.82
248,800
Sep 12, 2025
36.44
36.44
36.00
36.03
35.73
324,200
Sep 11, 2025
35.96
36.43
35.82
36.43
36.12
290,000
Sep 10, 2025
36.25
36.25
35.60
35.69
35.39
425,500
