NYSEARCA:FESM

Fidelity Covington Trust - Enhanced Small Cap Etf ETF Price (Quote)

etoro logo Buy FESM
*Your capital is at risk
$47.59
-0.530 (-1.10%)
At Close: Jul 02, 2026

Range Low Price High Price Comment
30 days $43.70 $48.62 Thursday, 2nd Jul 2026 FESM stock ended at $47.59. This is 1.10% less than the trading day before Wednesday, 1st Jul 2026. During the day the stock fluctuated 2.80% from a day low at $47.16 to a day high of $48.48.
90 days $38.35 $48.62
52 weeks $31.80 $48.62

Historical Fidelity Covington Trust - Enhanced Small Cap Etf prices

Date Open High Low Close Volume
Jul 02, 2026 $48.36 $48.48 $47.16 $47.59 751 704
Jul 01, 2026 $48.23 $48.62 $48.01 $48.12 1 207 996
Jun 30, 2026 $47.92 $48.37 $47.73 $48.29 706 341
Jun 29, 2026 $47.57 $47.87 $47.11 $47.86 774 009
Jun 26, 2026 $47.23 $47.80 $47.15 $47.63 0
Jun 25, 2026 $47.66 $48.05 $47.28 $47.57 798 536
Jun 24, 2026 $46.94 $47.71 $46.89 $47.17 535 099
Jun 23, 2026 $46.44 $47.18 $46.31 $46.84 745 413
Jun 22, 2026 $47.00 $47.42 $46.89 $47.21 753 023
Jun 18, 2026 $46.50 $46.87 $46.12 $46.77 810 324
Jun 17, 2026 $46.38 $46.80 $45.79 $45.90 577 397
Jun 16, 2026 $46.75 $46.98 $46.19 $46.27 548 823
Jun 15, 2026 $47.02 $47.11 $46.56 $46.68 581 624
Jun 12, 2026 $46.09 $46.72 $45.88 $46.33 478 008
Jun 11, 2026 $44.91 $45.94 $44.83 $45.87 1 166 934
Jun 10, 2026 $44.81 $45.55 $44.46 $44.54 651 349
Jun 09, 2026 $45.05 $45.70 $43.70 $44.94 1 050 973
Jun 08, 2026 $44.84 $45.06 $44.61 $44.62 526 913
Jun 05, 2026 $45.36 $45.40 $44.09 $44.31 662 755
Jun 04, 2026 $45.05 $45.92 $45.01 $45.78 312 644
Jun 03, 2026 $45.65 $45.65 $44.98 $45.09 820 100
Jun 02, 2026 $45.36 $45.84 $45.35 $45.78 468 300
Jun 01, 2026 $45.27 $45.64 $45.00 $45.41 587 500
May 29, 2026 $45.74 $45.74 $45.27 $45.56 435 100
May 28, 2026 $45.62 $45.94 $45.27 $45.82 540 200

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FESM stock historical prices to predict future price movements?
Trend Analysis: Examine the FESM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FESM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
B
BXDC
$21.71
1.11% Jun 29
SRPT
$17.02
13.28% Jun 29
OSIS
$218.29
1.59% Jun 26
NMRK
$15.02
4.66% Jun 24
JLL
$299.78
9.23% Jun 24

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE