Fidelity Enhanced U.S. All-Cap Equity ETF (FEAC)
NYSEARCA: FEAC · Real-Time Price · USD
25.47
+0.21 (0.81%)
At close: Jun 6, 2025, 4:00 PM
25.47
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
FEAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | - | 0.68% | 1,483 |
| Jun 5, 2025 | 25.17 | 25.38 | 25.17 | 25.27 | 25.27 | -0.11% | 639 |
| Jun 4, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.22% | 152 |
| Jun 3, 2025 | 25.29 | 25.29 | 25.10 | 25.24 | 25.24 | 0.73% | 372 |
| Jun 2, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.27% | 90 |
| May 30, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.06% | 101 |
| May 29, 2025 | 24.81 | 24.97 | 24.81 | 24.97 | 24.97 | 0.14% | 499 |
| May 28, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.25% | 131 |
| May 27, 2025 | 24.78 | 25.12 | 24.78 | 25.00 | 25.00 | 1.89% | 2,430 |
| May 23, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.92% | 454 |
| May 22, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.08% | 76 |
| May 21, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.44% | 190 |
| May 20, 2025 | 25.10 | 25.15 | 25.10 | 25.11 | 25.11 | -0.20% | 640 |
| May 19, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.12% | 56 |
| May 16, 2025 | 24.91 | 25.14 | 24.91 | 25.13 | 25.13 | 0.74% | 1,465 |
| May 15, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.26% | 65 |
| May 14, 2025 | 25.03 | 25.03 | 24.88 | 24.88 | 24.88 | -0.06% | 370 |
| May 13, 2025 | 24.90 | 24.97 | 24.77 | 24.89 | 24.89 | 0.87% | 5,370 |
| May 12, 2025 | 24.32 | 24.75 | 24.32 | 24.68 | 24.68 | 3.04% | 2,355 |
| May 9, 2025 | 24.04 | 24.06 | 23.88 | 23.95 | 23.95 | -0.06% | 3,724 |
| May 8, 2025 | 23.90 | 24.24 | 23.90 | 23.96 | 23.96 | 0.60% | 2,153 |
| May 7, 2025 | 23.81 | 23.93 | 23.79 | 23.82 | 23.82 | 0.19% | 1,218 |
| May 6, 2025 | 23.83 | 23.83 | 23.78 | 23.78 | 23.78 | -0.52% | 293 |
| May 5, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.59% | 324 |
| May 2, 2025 | 24.02 | 24.15 | 24.02 | 24.04 | 24.04 | 1.55% | 967 |
| May 1, 2025 | 23.85 | 23.90 | 23.04 | 23.68 | 23.68 | 0.38% | 2,022 |
| Apr 30, 2025 | 23.51 | 23.59 | 23.51 | 23.59 | 23.59 | 0.31% | 289 |
| Apr 29, 2025 | 23.36 | 23.51 | 23.36 | 23.51 | 23.51 | 0.48% | 3,025 |
| Apr 28, 2025 | 23.31 | 23.40 | 23.15 | 23.40 | 23.40 | 0.28% | 1,277 |
| Apr 25, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.76% | 155 |
| Apr 24, 2025 | 23.01 | 23.16 | 23.01 | 23.16 | 23.16 | 2.11% | 350 |
| Apr 23, 2025 | 22.95 | 22.95 | 22.68 | 22.68 | 22.68 | 1.63% | 650 |
| Apr 22, 2025 | 22.16 | 22.32 | 22.16 | 22.32 | 22.32 | 2.48% | 806 |
| Apr 21, 2025 | 21.87 | 21.87 | 21.65 | 21.78 | 21.78 | -2.23% | 2,293 |
| Apr 17, 2025 | 22.34 | 22.39 | 22.15 | 22.27 | 22.27 | -0.15% | 781 |
| Apr 16, 2025 | 22.49 | 22.49 | 22.13 | 22.31 | 22.31 | -2.47% | 1,251 |
| Apr 15, 2025 | 22.90 | 22.94 | 22.75 | 22.87 | 22.87 | 0.46% | 3,343 |
| Apr 14, 2025 | 23.06 | 23.06 | 22.77 | 22.77 | 22.77 | 0.77% | 2,030 |
| Apr 11, 2025 | 22.13 | 22.68 | 22.13 | 22.59 | 22.59 | 1.88% | 1,439 |
| Apr 10, 2025 | 22.53 | 22.53 | 22.02 | 22.18 | 22.18 | -3.75% | 5,833 |
| Apr 9, 2025 | 21.18 | 23.07 | 21.18 | 23.04 | 23.04 | 9.53% | 1,114 |
| Apr 8, 2025 | 22.19 | 22.23 | 21.00 | 21.04 | 21.04 | -1.73% | 7,758 |
| Apr 7, 2025 | 20.72 | 21.43 | 20.69 | 21.41 | 21.41 | -0.24% | 1,438 |
| Apr 4, 2025 | 22.03 | 22.15 | 21.46 | 21.46 | 21.46 | -5.87% | 6,392 |
| Apr 3, 2025 | 23.00 | 23.07 | 22.80 | 22.80 | 22.80 | -4.91% | 3,911 |
| Apr 2, 2025 | 23.55 | 23.97 | 23.55 | 23.97 | 23.97 | 0.87% | 698 |
| Apr 1, 2025 | 23.62 | 23.77 | 23.62 | 23.77 | 23.77 | 0.36% | 2,558 |
| Mar 31, 2025 | 23.23 | 23.68 | 23.23 | 23.68 | 23.68 | 0.28% | 2,798 |
| Mar 28, 2025 | 23.77 | 23.77 | 23.61 | 23.61 | 23.61 | -2.18% | 899 |
| Mar 27, 2025 | 24.17 | 24.17 | 24.14 | 24.14 | 24.14 | -0.24% | 622 |