Fidelity Enhanced U.S. All-Cap Equity ETF (FEAC)
NYSEARCA: FEAC · Real-Time Price · USD
26.37
-0.06 (-0.23%)
Jul 18, 2025, 4:00 PM - Market closed
FEAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 26.42 | 26.54 | 26.31 | 26.37 | 26.37 | -0.21% | 4,167 |
| Jul 17, 2025 | 26.39 | 26.43 | 26.39 | 26.43 | 26.43 | 0.41% | 654 |
| Jul 16, 2025 | 26.30 | 26.32 | 26.11 | 26.32 | 26.32 | 0.29% | 733 |
| Jul 15, 2025 | 26.35 | 26.35 | 26.24 | 26.24 | 26.24 | -0.41% | 999 |
| Jul 14, 2025 | 26.27 | 26.40 | 26.27 | 26.35 | 26.35 | 0.16% | 558 |
| Jul 11, 2025 | 26.36 | 26.36 | 26.27 | 26.31 | 26.31 | -0.45% | 4,108 |
| Jul 10, 2025 | 26.38 | 26.50 | 26.34 | 26.43 | 26.43 | 0.06% | 4,218 |
| Jul 9, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.58% | 238 |
| Jul 8, 2025 | 26.28 | 26.33 | 26.26 | 26.26 | 26.26 | -0.15% | 2,554 |
| Jul 7, 2025 | 26.42 | 26.44 | 26.29 | 26.30 | 26.30 | -0.85% | 3,475 |
| Jul 3, 2025 | 26.35 | 26.54 | 26.35 | 26.53 | 26.53 | 0.62% | 111,917 |
| Jul 2, 2025 | 26.30 | 26.37 | 26.30 | 26.36 | 26.36 | 0.60% | 563 |
| Jul 1, 2025 | 26.18 | 26.25 | 26.13 | 26.21 | 26.21 | -0.26% | 3,009 |
| Jun 30, 2025 | 26.12 | 26.28 | 26.02 | 26.28 | 26.28 | 0.64% | 1,876 |
| 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 |