Fidelity Covington Trust (FESM) Historical Stock Data
32.48 ↑0.48 (1.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FESM is down -0.55% a day on average. There have been 10 days where Fidelity Covington Trust closed green and 20 days where FESM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 32.39 | 32.48 | ↑$0.09 (0.28%) | 32.10 | 32.52 | 612.55K |
| 2025-01-13 | 31.58 | 32.00 | ↑$0.42 (1.33%) | 31.51 | 32.09 | 4.20M |
| 2025-01-10 | 32.45 | 31.91 | ↓$0.54 (-1.66%) | 31.65 | 32.45 | 279.03K |
| 2025-01-08 | 32.46 | 32.64 | ↑$0.18 (0.55%) | 32.10 | 32.68 | 4.32M |
| 2025-01-07 | 33.19 | 32.65 | ↓$0.54 (-1.63%) | 32.36 | 33.20 | 4.34M |
| 2025-01-06 | 33.18 | 32.97 | ↓$0.21 (-0.63%) | 32.88 | 33.31 | 4.41M |
| 2025-01-03 | 32.55 | 32.93 | ↑$0.38 (1.17%) | 32.45 | 32.95 | 3.20M |
| 2025-01-02 | 32.75 | 32.45 | ↓$0.30 (-0.92%) | 32.24 | 32.92 | 122.27K |
| 2024-12-31 | 32.67 | 32.35 | ↓$0.32 (-0.98%) | 32.33 | 32.72 | 3.26M |
| 2024-12-30 | 32.23 | 32.36 | ↑$0.13 (0.40%) | 31.92 | 32.54 | 175.92K |
| 2024-12-27 | 32.86 | 32.60 | ↓$0.26 (-0.79%) | 32.27 | 33.03 | 100.14K |
| 2024-12-26 | 32.90 | 33.15 | ↑$0.25 (0.76%) | 32.65 | 33.20 | 128.80K |
| 2024-12-24 | 32.59 | 32.89 | ↑$0.30 (0.92%) | 32.52 | 32.89 | 198.65K |
| 2024-12-23 | 32.64 | 32.58 | ↓$0.06 (-0.18%) | 32.23 | 32.73 | 254.89K |
| 2024-12-20 | 32.36 | 32.64 | ↑$0.28 (0.86%) | 32.36 | 33.05 | 317.19K |
| 2024-12-19 | 33.25 | 32.58 | ↓$0.67 (-2.02%) | 32.45 | 33.30 | 225.03K |
| 2024-12-18 | 34.35 | 32.67 | ↓$1.68 (-4.89%) | 32.33 | 34.39 | 131.48K |
| 2024-12-17 | 34.44 | 34.15 | ↓$0.29 (-0.84%) | 34.04 | 34.57 | 387.63K |
| 2024-12-16 | 34.57 | 34.61 | ↑$0.04 (0.12%) | 34.24 | 34.72 | 113.47K |
| 2024-12-13 | 34.66 | 34.43 | ↓$0.23 (-0.65%) | 34.24 | 34.66 | 63.57K |
| 2024-12-12 | 35.18 | 34.70 | ↓$0.48 (-1.36%) | 34.60 | 35.18 | 126.55K |
| 2024-12-11 | 35.54 | 35.15 | ↓$0.39 (-1.10%) | 34.93 | 35.54 | 293.73K |
| 2024-12-10 | 35.12 | 34.92 | ↓$0.20 (-0.57%) | 34.81 | 35.23 | 94.90K |
| 2024-12-09 | 35.60 | 35.08 | ↓$0.52 (-1.46%) | 35.05 | 35.62 | 109.70K |
| 2024-12-06 | 35.41 | 35.34 | ↓$0.07 (-0.20%) | 35.22 | 35.57 | 593.86K |
| 2024-12-05 | 35.86 | 35.24 | ↓$0.62 (-1.73%) | 35.23 | 35.86 | 107.63K |
| 2024-12-04 | 35.75 | 35.72 | ↓$0.03 (-0.08%) | 35.48 | 35.79 | 100.07K |
| 2024-12-03 | 35.96 | 35.52 | ↓$0.44 (-1.22%) | 35.38 | 35.96 | 52.20K |
| 2024-12-02 | 35.74 | 35.85 | ↑$0.11 (0.31%) | 35.35 | 35.85 | 104.82K |
| 2024-11-29 | 35.75 | 35.68 | ↓$0.07 (-0.20%) | 35.56 | 35.93 | 22.24K |
Create an account or log in to view more rows.
$FESM we had no volume for days before the last big rip
$FESM oversold! Buy the dip
$FESM Bears always win...
Bulls have to be forever bagholders....
$FESM buy the dip were blasting off
$FESM somebody knows something
$FESM super bullish
$FESM Short again!! 😀 😀
$FESM not good
$FESM looks good
$FESM buy the dip.