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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.94 | 26.11 | 25.94 | 26.11 | 26.11 | 0.74% | 854 |
| Jun 26, 2025 | 25.80 | 25.92 | 25.80 | 25.92 | 25.92 | 0.74% | 1,398 |
| Jun 25, 2025 | 25.85 | 25.85 | 25.62 | 25.73 | 25.73 | -0.17% | 2,857 |
| Jun 24, 2025 | 25.65 | 25.79 | 25.58 | 25.77 | 25.77 | 1.56% | 4,489 |
| Jun 23, 2025 | 25.13 | 25.37 | 25.13 | 25.37 | 25.37 | 0.91% | 1,604 |
| Jun 20, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 25.14 | -0.47% | 589 |
| Jun 18, 2025 | 25.36 | 25.36 | 25.26 | 25.26 | 25.19 | -0.12% | 410 |
| Jun 17, 2025 | 25.42 | 25.42 | 25.29 | 25.29 | 25.22 | -0.73% | 122 |
| Jun 16, 2025 | 25.40 | 25.51 | 25.40 | 25.48 | 25.40 | 1.01% | 417 |
| Jun 13, 2025 | 25.37 | 25.37 | 25.15 | 25.22 | 25.15 | -1.37% | 563 |
| Jun 12, 2025 | 25.44 | 25.62 | 25.44 | 25.57 | 25.50 | 0.25% | 288 |
| Jun 11, 2025 | 25.66 | 25.66 | 25.49 | 25.51 | 25.43 | -0.15% | 1,064 |
| Jun 10, 2025 | 25.54 | 25.60 | 25.47 | 25.55 | 25.47 | 0.11% | 2,090 |
| Jun 9, 2025 | 25.49 | 25.53 | 25.47 | 25.52 | 25.44 | 0.18% | 839 |
| Jun 6, 2025 | 25.51 | 25.51 | 25.42 | 25.47 | 25.40 | 0.81% | 1,483 |
| Jun 5, 2025 | 25.17 | 25.38 | 25.17 | 25.27 | 25.19 | -0.11% | 639 |
| Jun 4, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.22 | 0.22% | 152 |
| Jun 3, 2025 | 25.29 | 25.29 | 25.10 | 25.24 | 25.16 | 0.73% | 372 |
| Jun 2, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.98 | 0.27% | 90 |
| May 30, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.91 | 0.06% | 101 |
| May 29, 2025 | 24.81 | 24.97 | 24.81 | 24.97 | 24.90 | 0.14% | 499 |
| May 28, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.86 | -0.25% | 131 |
| May 27, 2025 | 24.78 | 25.12 | 24.78 | 25.00 | 24.93 | 1.89% | 2,430 |
| May 23, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.46 | -0.92% | 454 |
| May 22, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.69 | 0.08% | 76 |
| May 21, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.67 | -1.44% | 190 |
| May 20, 2025 | 25.10 | 25.15 | 25.10 | 25.11 | 25.03 | -0.20% | 640 |
| May 19, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.08 | 0.12% | 56 |
| May 16, 2025 | 24.91 | 25.14 | 24.91 | 25.13 | 25.05 | 0.74% | 1,465 |
| May 15, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.87 | 0.26% | 65 |
| May 14, 2025 | 25.03 | 25.03 | 24.88 | 24.88 | 24.80 | -0.06% | 370 |
| May 13, 2025 | 24.90 | 24.97 | 24.77 | 24.89 | 24.82 | 0.87% | 5,370 |
| May 12, 2025 | 24.32 | 24.75 | 24.32 | 24.68 | 24.60 | 3.04% | 2,355 |
| May 9, 2025 | 24.04 | 24.06 | 23.88 | 23.95 | 23.88 | -0.06% | 3,724 |
| May 8, 2025 | 23.90 | 24.24 | 23.90 | 23.96 | 23.89 | 0.60% | 2,153 |
| May 7, 2025 | 23.81 | 23.93 | 23.79 | 23.82 | 23.75 | 0.19% | 1,218 |
| May 6, 2025 | 23.83 | 23.83 | 23.78 | 23.78 | 23.70 | -0.52% | 293 |
| May 5, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.83 | -0.59% | 324 |
| May 2, 2025 | 24.02 | 24.15 | 24.02 | 24.04 | 23.97 | 1.55% | 967 |
| May 1, 2025 | 23.85 | 23.90 | 23.04 | 23.68 | 23.61 | 0.38% | 2,022 |
| Apr 30, 2025 | 23.51 | 23.59 | 23.51 | 23.59 | 23.52 | 0.31% | 289 |
| Apr 29, 2025 | 23.36 | 23.51 | 23.36 | 23.51 | 23.44 | 0.48% | 3,025 |
| Apr 28, 2025 | 23.31 | 23.40 | 23.15 | 23.40 | 23.33 | 0.28% | 1,277 |
| Apr 25, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.26 | 0.76% | 155 |
| Apr 24, 2025 | 23.01 | 23.16 | 23.01 | 23.16 | 23.09 | 2.11% | 350 |
| Apr 23, 2025 | 22.95 | 22.95 | 22.68 | 22.68 | 22.61 | 1.63% | 650 |
| Apr 22, 2025 | 22.16 | 22.32 | 22.16 | 22.32 | 22.25 | 2.48% | 806 |
| Apr 21, 2025 | 21.87 | 21.87 | 21.65 | 21.78 | 21.71 | -2.23% | 2,293 |
| Apr 17, 2025 | 22.34 | 22.39 | 22.15 | 22.27 | 22.21 | -0.15% | 781 |
| Apr 16, 2025 | 22.49 | 22.49 | 22.13 | 22.31 | 22.24 | -2.47% | 1,251 |