FIDELITY ENHANCED SMALL C... (FESM)
AMEX: FESM
· Real-Time Price · USD
35.72
0.04 (0.11%)
At close: Sep 10, 2025, 3:59 PM
35.69
-0.07%
After-hours: Sep 10, 2025, 05:29 PM EDT
FESM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 36.01 | 36.03 | 35.47 | 35.68 | 35.68 | -0.67% | 360,830 |
| Sep 8, 2025 | 36.08 | 36.08 | 35.70 | 35.92 | 35.92 | 0.31% | 200,818 |
| Sep 5, 2025 | 35.92 | 36.18 | 35.47 | 35.81 | 35.81 | 0.14% | 265,101 |
| Sep 4, 2025 | 35.54 | 35.87 | 35.22 | 35.76 | 35.76 | 1.33% | 141,244 |
| Sep 3, 2025 | 35.10 | 35.55 | 35.08 | 35.29 | 35.29 | -0.08% | 114,153 |
| Sep 2, 2025 | 35.20 | 35.36 | 34.95 | 35.32 | 35.32 | -0.65% | 166,041 |
| Aug 29, 2025 | 35.72 | 35.75 | 35.36 | 35.55 | 35.55 | -0.50% | 102,012 |
| Aug 28, 2025 | 35.83 | 35.83 | 35.40 | 35.73 | 35.73 | 0.48% | 1,633,600 |
| Aug 27, 2025 | 35.28 | 35.58 | 35.24 | 35.56 | 35.56 | 0.74% | 240,128 |
| Aug 26, 2025 | 35.19 | 35.36 | 35.13 | 35.30 | 35.30 | 0.71% | 436,447 |
| Aug 25, 2025 | 35.27 | 35.40 | 35.05 | 35.05 | 35.05 | -1.18% | 230,412 |
| Aug 22, 2025 | 34.42 | 35.49 | 34.16 | 35.47 | 35.47 | 4.02% | 713,901 |
| Aug 21, 2025 | 33.87 | 34.14 | 33.75 | 34.10 | 34.10 | 0.50% | 169,100 |
| Aug 20, 2025 | 34.04 | 34.08 | 33.67 | 33.93 | 33.93 | -0.24% | 174,121 |
| Aug 19, 2025 | 34.40 | 34.49 | 34.00 | 34.01 | 34.01 | -0.93% | 152,310 |
| Aug 18, 2025 | 34.18 | 34.44 | 34.18 | 34.33 | 34.33 | 0.26% | 179,124 |
| Aug 15, 2025 | 34.55 | 34.55 | 34.03 | 34.24 | 34.24 | -0.29% | 152,729 |
| Aug 14, 2025 | 34.53 | 34.53 | 34.06 | 34.34 | 34.34 | -1.29% | 129,815 |
| Aug 13, 2025 | 34.51 | 34.80 | 34.29 | 34.79 | 34.79 | 1.87% | 169,609 |
| Aug 12, 2025 | 33.35 | 34.15 | 33.30 | 34.15 | 34.15 | 2.99% | 102,200 |