FSEG Historical Prices
NYSEARCA: FSEGFidelity InvestmentsSmall GrowthETFUSD
26.25+0.242 (+0.93%)
At close: Oct 9, 12:02 PM ET · Delayed 15 min
FSEG price history
The price history for Fidelity Enhanced Small Cap Growth (FSEG) on this page begins on April 27, 2026, when the stock closed at $25.56; it most recently closed at $26.25 on October 5, 2026. The highest price in this record is $29.09, reached on August 17, 2026; the latest close is 9.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
FSEG returns
1 week
-0.62%
1 month
-1.88%
3 months
-5.65%
FSEG price return, excluding dividends.
FSEG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.21 | 26.25 | 26.20 | 26.25 | +0.93% | |
| 25.88 | 26.00 | 25.88 | 26.00 | -0.33% | |
| 26.25 | 26.15 | 26.09 | 26.09 | -1.25% | |
| 26.88 | 26.88 | 26.37 | 26.42 | -0.56% | |
| 26.33 | 26.57 | 26.33 | 26.57 | +0.61% | |
| 26.55 | 26.57 | 26.36 | 26.41 | +1.11% | |
| 26.21 | 26.26 | 25.99 | 26.12 | +0.35% | |
| 26.12 | 26.14 | 26.03 | 26.03 | +0.15% | |
| 25.86 | 25.99 | 25.86 | 25.99 | 0.00% | |
| 25.84 | 26.11 | 25.84 | 25.99 | -0.54% | |
| 26.26 | 26.26 | 26.13 | 26.13 | +0.19% | |
| 25.95 | 26.13 | 25.85 | 26.08 | -0.15% | |
| 26.19 | 26.19 | 26.09 | 26.12 | -1.84% | |
| 26.52 | 26.61 | 26.52 | 26.61 | +0.53% | |
| 25.96 | 26.53 | 25.96 | 26.47 | +0.80% | |
| 26.26 | 26.26 | 26.26 | 26.26 | -0.57% | |
| 26.54 | 26.54 | 26.41 | 26.41 | +0.88% | |
| 26.29 | 26.31 | 25.93 | 26.18 | +0.34% | |
| 26.09 | 26.09 | 26.09 | 26.09 | -1.21% | |
| 26.60 | 26.60 | 26.41 | 26.41 | -0.64% | |
| 26.63 | 26.63 | 26.58 | 26.58 | +0.91% | |
| 26.58 | 26.58 | 26.34 | 26.34 | -1.53% | |
| 26.81 | 26.81 | 26.75 | 26.75 | -1.18% | |
| 27.25 | 27.25 | 27.07 | 27.07 | -0.26% | |
| 27.12 | 27.14 | 27.12 | 27.14 | +0.30% | |
| 27.06 | 27.06 | 27.06 | 27.06 | +0.56% | |
| 26.81 | 26.91 | 26.81 | 26.91 | +0.90% | |
| 26.86 | 26.91 | 26.67 | 26.67 | -1.70% | |
| 27.00 | 27.13 | 26.94 | 27.13 | -0.44% | |
| 27.50 | 27.50 | 27.25 | 27.25 | -1.91% | |
| 27.71 | 27.78 | 27.71 | 27.78 | +0.47% | |
| 27.65 | 27.65 | 27.65 | 27.65 | +0.40% | |
| 27.51 | 27.54 | 27.51 | 27.54 | +0.58% | |
| 27.40 | 27.46 | 27.38 | 27.38 | -0.98% | |
| 27.65 | 27.65 | 27.65 | 27.65 | +1.13% | |
| 27.48 | 27.48 | 27.34 | 27.34 | -1.76% | |
| 27.93 | 27.94 | 27.83 | 27.83 | +0.04% | |
| 27.91 | 27.91 | 27.82 | 27.82 | -1.77% | |
| 29.09 | 29.09 | 28.31 | 28.32 | -0.11% | |
| 28.27 | 28.35 | 28.22 | 28.35 | +0.75% | |
| 28.23 | 28.23 | 28.07 | 28.14 | +0.14% | |
| 28.04 | 28.14 | 28.04 | 28.10 | +0.75% | |
| 27.97 | 27.97 | 27.89 | 27.89 | +0.04% | |
| 28.09 | 28.09 | 27.88 | 27.88 | -0.54% | |
| 28.06 | 28.06 | 27.99 | 28.03 | +1.34% | |
| 27.83 | 27.83 | 27.66 | 27.66 | -0.75% | |
| 28.19 | 28.19 | 27.87 | 27.87 | -0.43% | |
| 27.85 | 28.00 | 27.85 | 27.99 | +2.60% | |
| 27.63 | 27.63 | 27.00 | 27.28 | +2.02% | |
| 27.22 | 27.22 | 26.61 | 26.74 | -0.67% | |
| 26.73 | 27.07 | 26.73 | 26.92 | +2.16% | |
| 26.43 | 26.56 | 26.31 | 26.35 | -1.97% | |
| 26.86 | 26.88 | 26.85 | 26.88 | -0.48% | |
| 26.77 | 27.01 | 26.77 | 27.01 | +1.20% | |
| 26.81 | 26.81 | 26.69 | 26.69 | -0.96% | |
| 27.00 | 27.03 | 26.89 | 26.95 | -0.81% | |
| 27.46 | 27.46 | 27.17 | 27.17 | -1.42% | |
| 27.37 | 27.59 | 27.37 | 27.56 | +1.70% | |
| 27.23 | 27.23 | 27.10 | 27.10 | -0.51% | |
| 27.10 | 27.30 | 27.10 | 27.24 | -0.07% | |
| 27.59 | 27.59 | 27.17 | 27.26 | -1.37% | |
| 27.54 | 27.64 | 27.54 | 27.64 | +0.18% | |
| 26.92 | 27.63 | 26.92 | 27.59 | +0.58% | |
| 27.57 | 27.57 | 27.43 | 27.43 | -1.40% | |
| 27.78 | 27.85 | 27.75 | 27.82 | -1.17% | |
| 28.15 | 28.19 | 28.15 | 28.15 | +1.73% | |
| 27.63 | 27.67 | 27.63 | 27.67 | -0.72% | |
| 27.95 | 28.03 | 27.87 | 27.87 | -1.06% | |
| 28.47 | 28.47 | 28.17 | 28.17 | +0.86% | |
| 28.12 | 28.12 | 27.79 | 27.93 | -1.59% | |
| 28.71 | 28.71 | 28.38 | 28.38 | -0.70% | |
| 28.90 | 28.90 | 28.37 | 28.58 | +1.56% | |
| 28.65 | 28.65 | 27.74 | 28.14 | +1.30% | |
| 27.70 | 28.04 | 27.62 | 27.78 | -0.61% | |
| 27.95 | 27.95 | 27.95 | 27.95 | +0.98% | |
| 28.01 | 28.01 | 27.68 | 27.68 | +0.22% | |
| 27.67 | 27.81 | 27.57 | 27.62 | -1.32% | |
| 27.81 | 27.99 | 27.78 | 27.99 | +1.19% | |
| 27.42 | 27.66 | 27.32 | 27.66 | +2.41% | |
| 27.29 | 27.53 | 27.01 | 27.01 | -0.18% | |
| 27.93 | 27.93 | 27.06 | 27.06 | -0.92% | |
| 27.45 | 27.45 | 27.31 | 27.31 | +1.34% | |
| 27.07 | 27.15 | 26.95 | 26.95 | +0.67% | |
| 26.31 | 26.77 | 26.31 | 26.77 | +3.36% | |
| 26.60 | 26.60 | 25.90 | 25.90 | -1.07% | |
| 26.44 | 26.44 | 25.79 | 26.18 | +0.46% | |
| 26.21 | 26.28 | 26.06 | 26.06 | +0.66% | |
| 26.15 | 26.15 | 25.86 | 25.89 | -4.11% | |
| 27.00 | 27.00 | 27.00 | 27.00 | +1.50% | |
| 26.60 | 26.60 | 26.60 | 26.60 | -1.41% | |
| 26.98 | 26.98 | 26.98 | 26.98 | +0.56% | |
| 27.42 | 27.42 | 26.62 | 26.83 | -0.22% | |
| 26.90 | 26.90 | 26.89 | 26.89 | -0.48% | |
| 27.02 | 27.02 | 27.02 | 27.02 | +0.56% | |
| 26.87 | 26.96 | 26.87 | 26.87 | +0.11% | |
| 26.83 | 26.87 | 26.83 | 26.84 | +1.90% | |
| 26.35 | 26.37 | 26.24 | 26.34 | +1.15% | |
| 25.81 | 26.04 | 25.81 | 26.04 | +1.13% | |
| 25.67 | 25.75 | 25.64 | 25.75 | +2.71% | |
| 25.07 | 25.07 | 25.07 | 25.07 | -0.75% | |
| 25.05 | 25.74 | 25.05 | 25.26 | -0.98% | |
| 25.54 | 25.59 | 25.48 | 25.51 | -2.48% | |
| 25.87 | 26.16 | 25.87 | 26.16 | +0.81% | |
| 25.51 | 25.95 | 25.51 | 25.95 | +0.31% | |
| 25.58 | 25.87 | 25.50 | 25.87 | -0.88% | |
| 26.12 | 26.24 | 26.06 | 26.10 | +0.81% | |
| 26.55 | 26.55 | 25.80 | 25.89 | +0.31% | |
| 26.40 | 26.40 | 25.71 | 25.81 | -1.86% | |
| 26.65 | 26.65 | 25.94 | 26.30 | +1.27% | |
| 25.89 | 25.97 | 25.89 | 25.97 | +1.84% | |
| 26.10 | 26.10 | 25.50 | 25.50 | -0.23% | |
| 25.26 | 25.58 | 25.26 | 25.56 | +1.23% | |
| 25.08 | 25.25 | 25.08 | 25.25 | — |