Fidelity Enhanced U.S. All-Cap Equity ETF (FEAC)
NYSEARCA: FEAC · Real-Time Price · USD
27.50
-0.06 (-0.23%)
At close: Sep 5, 2025, 4:00 PM
27.50
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:10 PM EDT
FEAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.44 | 27.44 | 27.43 | 27.43 | - | -0.47% | 318 |
| Sep 4, 2025 | 27.42 | 27.56 | 27.42 | 27.56 | 27.56 | 0.81% | 418 |
| Sep 3, 2025 | 27.32 | 27.34 | 27.32 | 27.34 | 27.34 | 0.47% | 433 |
| Sep 2, 2025 | 27.13 | 27.21 | 27.13 | 27.21 | 27.21 | -0.50% | 493 |
| Aug 29, 2025 | 27.32 | 27.35 | 27.32 | 27.35 | 27.35 | -0.82% | 401 |
| Aug 28, 2025 | 27.56 | 27.58 | 27.56 | 27.57 | 27.57 | 0.46% | 1,495 |
| Aug 27, 2025 | 27.40 | 27.47 | 27.40 | 27.45 | 27.45 | 0.39% | 804 |
| Aug 26, 2025 | 27.19 | 27.40 | 27.19 | 27.34 | 27.34 | 0.40% | 2,121 |
| Aug 25, 2025 | 27.35 | 27.35 | 27.23 | 27.23 | 27.23 | -0.46% | 522 |
| Aug 22, 2025 | 27.15 | 27.36 | 27.15 | 27.36 | 27.36 | 1.79% | 348 |
| Aug 21, 2025 | 26.91 | 26.99 | 26.88 | 26.88 | 26.88 | -0.44% | 685 |
| Aug 20, 2025 | 27.00 | 27.00 | 26.91 | 27.00 | 27.00 | -0.55% | 2,801 |
| Aug 19, 2025 | 27.08 | 27.15 | 27.07 | 27.15 | 27.15 | -0.28% | 564 |
| Aug 18, 2025 | 27.25 | 27.28 | 27.23 | 27.23 | 27.23 | 0.17% | 1,018 |
| Aug 15, 2025 | 27.30 | 27.30 | 27.18 | 27.18 | 27.18 | -0.65% | 2,191 |
| Aug 14, 2025 | 27.16 | 27.36 | 27.16 | 27.36 | 27.36 | 0.12% | 1,707 |
| Aug 13, 2025 | 27.28 | 27.33 | 27.28 | 27.33 | 27.33 | 0.66% | 345 |
| Aug 12, 2025 | 26.96 | 27.15 | 26.96 | 27.15 | 27.15 | 1.40% | 574 |
| Aug 11, 2025 | 26.87 | 26.87 | 26.77 | 26.77 | 26.77 | -0.19% | 805 |
| Aug 8, 2025 | 26.79 | 26.87 | 26.77 | 26.83 | 26.83 | 0.77% | 878 |
| Aug 7, 2025 | 26.88 | 26.88 | 26.55 | 26.62 | 26.62 | -0.06% | 1,958 |
| Aug 6, 2025 | 26.48 | 26.63 | 26.48 | 26.63 | 26.63 | 0.52% | 1,272 |
| Aug 5, 2025 | 26.55 | 26.60 | 26.50 | 26.50 | 26.50 | -0.15% | 339 |
| Aug 4, 2025 | 26.48 | 26.59 | 26.48 | 26.54 | 26.54 | 1.39% | 862 |
| Aug 1, 2025 | 26.17 | 26.30 | 26.16 | 26.17 | 26.17 | -1.37% | 2,455 |
| Jul 31, 2025 | 26.69 | 26.69 | 26.53 | 26.54 | 26.54 | -0.49% | 656 |
| Jul 30, 2025 | 26.84 | 26.84 | 26.66 | 26.67 | 26.67 | - | 1,642 |
| Jul 29, 2025 | 26.76 | 26.77 | 26.62 | 26.67 | 26.67 | -0.45% | 3,547 |
| Jul 28, 2025 | 26.84 | 26.84 | 26.79 | 26.79 | 26.79 | -0.01% | 363 |
| Jul 25, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.51% | 198 |
| Jul 24, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.10% | 31 |
| Jul 23, 2025 | 26.44 | 26.63 | 26.42 | 26.63 | 26.63 | 0.71% | 583 |
| Jul 22, 2025 | 26.48 | 26.48 | 26.44 | 26.44 | 26.44 | -0.13% | 142 |
| Jul 21, 2025 | 26.40 | 26.60 | 26.40 | 26.47 | 26.47 | 0.39% | 1,582 |
| 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 |