Fidelity Enhanced U.S. All-Cap Equity ETF (FEAC)
NYSEARCA: FEAC · Real-Time Price · USD
26.11
+0.19 (0.73%)
Jun 27, 2025, 4:00 PM - Market closed

FEAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.9426.1125.9426.1126.110.74%854
Jun 26, 202525.8025.9225.8025.9225.920.74%1,398
Jun 25, 202525.8525.8525.6225.7325.73-0.17%2,857
Jun 24, 202525.6525.7925.5825.7725.771.56%4,489
Jun 23, 202525.1325.3725.1325.3725.370.91%1,604
Jun 20, 202525.1525.1525.1425.1425.14-0.47%589
Jun 18, 202525.3625.3625.2625.2625.19-0.12%410
Jun 17, 202525.4225.4225.2925.2925.22-0.73%122
Jun 16, 202525.4025.5125.4025.4825.401.01%417
Jun 13, 202525.3725.3725.1525.2225.15-1.37%563
Jun 12, 202525.4425.6225.4425.5725.500.25%288
Jun 11, 202525.6625.6625.4925.5125.43-0.15%1,064
Jun 10, 202525.5425.6025.4725.5525.470.11%2,090
Jun 9, 202525.4925.5325.4725.5225.440.18%839
Jun 6, 202525.5125.5125.4225.4725.400.81%1,483
Jun 5, 202525.1725.3825.1725.2725.19-0.11%639
Jun 4, 202525.3025.3025.3025.3025.220.22%152
Jun 3, 202525.2925.2925.1025.2425.160.73%372
Jun 2, 202525.0625.0625.0625.0624.980.27%90
May 30, 202524.9924.9924.9924.9924.910.06%101
May 29, 202524.8124.9724.8124.9724.900.14%499
May 28, 202524.9424.9424.9424.9424.86-0.25%131
May 27, 202524.7825.1224.7825.0024.931.89%2,430
May 23, 202524.5424.5424.5424.5424.46-0.92%454
May 22, 202524.7624.7624.7624.7624.690.08%76
May 21, 202524.7524.7524.7524.7524.67-1.44%190
May 20, 202525.1025.1525.1025.1125.03-0.20%640
May 19, 202525.1625.1625.1625.1625.080.12%56
May 16, 202524.9125.1424.9125.1325.050.74%1,465
May 15, 202524.9424.9424.9424.9424.870.26%65
May 14, 202525.0325.0324.8824.8824.80-0.06%370
May 13, 202524.9024.9724.7724.8924.820.87%5,370
May 12, 202524.3224.7524.3224.6824.603.04%2,355
May 9, 202524.0424.0623.8823.9523.88-0.06%3,724
May 8, 202523.9024.2423.9023.9623.890.60%2,153
May 7, 202523.8123.9323.7923.8223.750.19%1,218
May 6, 202523.8323.8323.7823.7823.70-0.52%293
May 5, 202523.9023.9023.9023.9023.83-0.59%324
May 2, 202524.0224.1524.0224.0423.971.55%967
May 1, 202523.8523.9023.0423.6823.610.38%2,022
Apr 30, 202523.5123.5923.5123.5923.520.31%289
Apr 29, 202523.3623.5123.3623.5123.440.48%3,025
Apr 28, 202523.3123.4023.1523.4023.330.28%1,277
Apr 25, 202523.3323.3323.3323.3323.260.76%155
Apr 24, 202523.0123.1623.0123.1623.092.11%350
Apr 23, 202522.9522.9522.6822.6822.611.63%650
Apr 22, 202522.1622.3222.1622.3222.252.48%806
Apr 21, 202521.8721.8721.6521.7821.71-2.23%2,293
Apr 17, 202522.3422.3922.1522.2722.21-0.15%781
Apr 16, 202522.4922.4922.1322.3122.24-2.47%1,251