Skip to main content
Fidelity Enhanced U.S. All-Cap Equity ETF (FEAC)
NYSEARCA: FEAC · Real-Time Price · USD
25.45
+0.19 (0.77%)
Jan 17, 2025, 4:00 PM EST - Market closed

FEAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202525.5025.5325.4525.4525.450.77%1,771
Jan 16, 202525.3925.3925.2225.2625.260.09%842
Jan 15, 202525.1025.2325.1025.2325.231.96%240
Jan 14, 202524.7024.7524.6124.7524.750.16%594
Jan 13, 202524.5024.7124.4924.7124.710.12%1,326
Jan 10, 202524.9824.9824.6524.6824.68-1.61%3,320
Jan 8, 202524.9425.0924.9325.0825.080.19%1,461
Jan 7, 202525.3025.3025.0225.0425.04-1.15%2,504
Jan 6, 202525.4325.5025.3225.3325.330.74%3,514
Jan 3, 202525.0025.2025.0025.1425.141.16%2,934
Jan 2, 202525.0525.0824.8524.8524.85-0.09%1,839
Dec 31, 202424.9925.0324.8524.8824.88-0.46%3,468
Dec 30, 202424.8125.1124.8124.9924.99-0.81%2,536
Dec 27, 202425.3325.3325.1625.1925.19-1.14%940
Dec 26, 202425.4825.4925.4525.4825.480.03%2,339
Dec 24, 202425.3625.4825.3325.4825.471.00%3,051
Dec 23, 202424.9625.2324.9625.2325.220.74%516
Dec 20, 202424.7025.2524.7025.0425.040.83%1,729
Dec 19, 202425.0925.0924.8324.8324.80-0.43%4,293
Dec 18, 202425.6725.7724.9424.9424.91-2.76%4,150
Dec 17, 202425.6525.6525.6525.6525.62-0.37%302
Dec 16, 202425.7225.7925.7225.7425.710.37%5,363
Dec 13, 202425.8125.8425.6425.6525.61-0.36%6,287
Dec 12, 202425.8825.8825.7425.7425.71-0.66%3,402
Dec 11, 202425.8126.0625.8125.9125.880.89%4,624
Dec 10, 202425.8225.9225.6825.6825.65-0.57%4,020
Dec 9, 202426.0326.0325.7725.8325.80-0.72%3,182
Dec 6, 202426.1026.1126.0026.0225.98-0.20%7,127
Dec 5, 202426.0326.0726.0326.0726.040.10%2,316
Dec 4, 202425.9026.4425.9026.0426.010.71%7,349
Dec 3, 202425.8825.9125.8025.8625.830.10%10,840
Dec 2, 202425.8825.8925.7225.8325.800.31%8,720
Nov 29, 202425.7625.8325.6925.7525.720.64%4,678
Nov 27, 202425.8227.8025.5625.5925.56-0.35%7,695
Nov 26, 202425.8125.8225.6025.6825.650.32%20,444
Nov 25, 202428.0228.0225.4825.6025.570.47%18,802
Nov 22, 202425.4625.6125.4025.4825.440.56%23,865