Skip to main content

Fidelity Covington Trust Fidelity Enhanced Small Cap ETF (NY:FESM)

32.92 +0.29 (+0.89%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 32.65 32.96 32.65 32.92 82,471 +0.29(+0.89%)
Jul 02, 2025 32.20 32.61 32.09 32.63 1,158,315 +0.35(+1.08%)
Jul 01, 2025 31.77 32.61 31.73 32.28 243,206 +0.29(+0.91%)
Jun 30, 2025 32.19 32.19 31.89 31.99 136,093 +0.05(+0.16%)
Jun 27, 2025 32.12 32.17 31.66 31.94 206,479 +0.06(+0.19%)
Jun 26, 2025 31.63 31.88 31.34 31.88 200,795 +0.54(+1.72%)
Jun 25, 2025 31.82 31.82 31.32 31.34 84,597 -0.34(-1.07%)
Jun 24, 2025 31.39 31.72 31.24 31.68 318,437 +0.53(+1.70%)
Jun 23, 2025 30.81 31.21 30.37 31.15 365,400 +0.30(+0.97%)
Jun 20, 2025 30.84 31.12 30.69 30.85 82,119 +0.00(+0.01%)
Jun 18, 2025 30.81 31.05 30.65 30.85 75,449 +0.14(+0.46%)
Jun 17, 2025 30.88 30.95 30.66 30.71 53,200 -0.25(-0.81%)
Jun 16, 2025 30.99 31.14 30.77 30.96 255,155 +0.29(+0.95%)
Jun 13, 2025 30.95 31.02 30.55 30.67 98,589 -0.59(-1.89%)
Jun 12, 2025 31.32 31.36 31.12 31.26 325,771 -0.15(-0.48%)
Jun 11, 2025 31.65 31.75 31.33 31.41 78,761 -0.19(-0.60%)
Jun 10, 2025 31.74 31.74 31.42 31.60 73,902 +0.17(+0.54%)
Jun 09, 2025 31.49 31.57 31.28 31.43 64,499 +0.10(+0.32%)
Jun 06, 2025 31.35 31.35 31.09 31.33 54,175 +0.45(+1.46%)
Jun 05, 2025 30.99 31.08 30.68 30.88 74,341 +0.00(+0.00%)
Jun 04, 2025 31.15 31.15 30.81 30.88 153,129 -0.04(-0.13%)
Jun 03, 2025 30.51 31.04 30.49 30.92 203,610 +0.40(+1.31%)
Jun 02, 2025 30.26 30.52 29.94 30.52 63,027 +0.13(+0.43%)
May 30, 2025 30.43 30.50 30.09 30.39 104,521 -0.11(-0.36%)
May 29, 2025 30.77 30.77 30.24 30.50 148,472 +0.08(+0.26%)
May 28, 2025 30.72 30.75 30.39 30.42 152,095 -0.28(-0.91%)
May 27, 2025 30.53 30.70 30.20 30.70 74,227 +0.73(+2.44%)
May 23, 2025 29.71 30.03 29.69 29.97 60,456 -0.08(-0.27%)
May 22, 2025 29.89 30.21 29.84 30.05 155,374 +0.02(+0.07%)
May 21, 2025 30.60 30.68 29.92 30.03 99,264 -0.85(-2.75%)
May 20, 2025 30.80 30.96 30.67 30.88 105,143 +0.08(+0.25%)
May 19, 2025 30.40 30.82 30.40 30.80 48,625 -0.16(-0.51%)
May 16, 2025 30.71 30.98 30.61 30.96 92,728 +0.36(+1.18%)
May 15, 2025 30.43 30.66 30.23 30.60 54,549 +0.03(+0.10%)
May 14, 2025 30.87 30.87 30.51 30.57 111,063 -0.34(-1.10%)
May 13, 2025 30.75 30.93 30.67 30.91 335,140 +0.20(+0.65%)
May 12, 2025 30.90 30.90 30.31 30.71 167,076 +1.04(+3.50%)
May 09, 2025 29.73 29.96 29.50 29.67 105,505 -0.08(-0.27%)
May 08, 2025 29.65 29.94 29.31 29.75 64,817 +0.45(+1.54%)
May 07, 2025 29.38 29.38 29.00 29.30 88,394 +0.24(+0.83%)
May 06, 2025 29.14 29.24 28.90 29.06 135,090 -0.30(-1.02%)
May 05, 2025 29.29 29.60 29.28 29.36 437,757 -0.10(-0.34%)
May 02, 2025 29.24 29.63 29.19 29.46 152,715 +0.65(+2.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.