Fidelity Enhanced U.S. All-Cap Equity ETF (FEAC)
NYSEARCA: FEAC · Real-Time Price · USD
28.11
+0.20 (0.70%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FEAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.97 | 28.11 | 27.97 | 28.11 | 28.11 | 0.70% | 355 |
| Sep 25, 2025 | 27.99 | 27.99 | 27.91 | 27.91 | 27.91 | -0.51% | 478 |
| Sep 24, 2025 | 28.16 | 28.24 | 28.05 | 28.05 | 28.05 | -0.40% | 2,498 |
| Sep 23, 2025 | 28.41 | 28.46 | 28.17 | 28.17 | 28.17 | -0.66% | 1,291 |
| Sep 22, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.54% | 181 |
| Sep 19, 2025 | 28.19 | 28.20 | 28.15 | 28.20 | 28.20 | -0.04% | 878 |
| Sep 18, 2025 | 28.22 | 28.24 | 28.21 | 28.21 | 28.15 | 0.76% | 1,439 |
| Sep 17, 2025 | 28.02 | 28.02 | 27.97 | 28.00 | 27.94 | 0.04% | 1,298 |
| Sep 16, 2025 | 27.99 | 28.04 | 27.99 | 27.99 | 27.93 | -0.23% | 250 |
| Sep 15, 2025 | 28.07 | 28.07 | 28.04 | 28.05 | 27.99 | 0.39% | 1,108 |
| Sep 12, 2025 | 27.97 | 28.06 | 27.94 | 27.94 | 27.88 | -0.05% | 3,377 |
| Sep 11, 2025 | 27.86 | 27.96 | 27.86 | 27.96 | 27.90 | 0.92% | 314 |
| Sep 10, 2025 | 27.74 | 27.85 | 27.70 | 27.70 | 27.64 | 0.16% | 964 |
| Sep 9, 2025 | 27.65 | 27.66 | 27.60 | 27.66 | 27.60 | 0.06% | 847 |
| Sep 8, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.58 | 0.53% | 158 |
| Sep 5, 2025 | 27.44 | 27.50 | 27.43 | 27.50 | 27.44 | -0.24% | 359 |
| Sep 4, 2025 | 27.42 | 27.56 | 27.42 | 27.56 | 27.50 | 0.81% | 418 |
| Sep 3, 2025 | 27.32 | 27.34 | 27.32 | 27.34 | 27.28 | 0.47% | 433 |
| Sep 2, 2025 | 27.13 | 27.21 | 27.13 | 27.21 | 27.15 | -0.50% | 493 |
| Aug 29, 2025 | 27.32 | 27.35 | 27.32 | 27.35 | 27.29 | -0.82% | 401 |
| Aug 28, 2025 | 27.56 | 27.58 | 27.56 | 27.57 | 27.51 | 0.46% | 1,495 |
| Aug 27, 2025 | 27.40 | 27.47 | 27.40 | 27.45 | 27.39 | 0.39% | 804 |
| Aug 26, 2025 | 27.19 | 27.40 | 27.19 | 27.34 | 27.28 | 0.40% | 2,121 |
| Aug 25, 2025 | 27.35 | 27.35 | 27.23 | 27.23 | 27.17 | -0.46% | 522 |
| Aug 22, 2025 | 27.15 | 27.36 | 27.15 | 27.36 | 27.30 | 1.79% | 348 |
| Aug 21, 2025 | 26.91 | 26.99 | 26.88 | 26.88 | 26.82 | -0.44% | 685 |
| Aug 20, 2025 | 27.00 | 27.00 | 26.91 | 27.00 | 26.94 | -0.55% | 2,801 |
| Aug 19, 2025 | 27.08 | 27.15 | 27.07 | 27.15 | 27.09 | -0.28% | 564 |
| Aug 18, 2025 | 27.25 | 27.28 | 27.23 | 27.23 | 27.17 | 0.17% | 1,018 |
| Aug 15, 2025 | 27.30 | 27.30 | 27.18 | 27.18 | 27.12 | -0.65% | 2,191 |
| Aug 14, 2025 | 27.16 | 27.36 | 27.16 | 27.36 | 27.30 | 0.12% | 1,707 |
| Aug 13, 2025 | 27.28 | 27.33 | 27.28 | 27.33 | 27.27 | 0.66% | 345 |
| Aug 12, 2025 | 26.96 | 27.15 | 26.96 | 27.15 | 27.09 | 1.40% | 574 |
| Aug 11, 2025 | 26.87 | 26.87 | 26.77 | 26.77 | 26.72 | -0.19% | 805 |
| Aug 8, 2025 | 26.79 | 26.87 | 26.77 | 26.83 | 26.77 | 0.77% | 878 |
| Aug 7, 2025 | 26.88 | 26.88 | 26.55 | 26.62 | 26.56 | -0.06% | 1,958 |
| Aug 6, 2025 | 26.48 | 26.63 | 26.48 | 26.63 | 26.58 | 0.52% | 1,272 |
| Aug 5, 2025 | 26.55 | 26.60 | 26.50 | 26.50 | 26.44 | -0.15% | 339 |
| Aug 4, 2025 | 26.48 | 26.59 | 26.48 | 26.54 | 26.48 | 1.39% | 862 |
| Aug 1, 2025 | 26.17 | 26.30 | 26.16 | 26.17 | 26.12 | -1.37% | 2,455 |
| Jul 31, 2025 | 26.69 | 26.69 | 26.53 | 26.54 | 26.48 | -0.49% | 656 |
| Jul 30, 2025 | 26.84 | 26.84 | 26.66 | 26.67 | 26.61 | - | 1,642 |
| Jul 29, 2025 | 26.76 | 26.77 | 26.62 | 26.67 | 26.61 | -0.45% | 3,547 |
| Jul 28, 2025 | 26.84 | 26.84 | 26.79 | 26.79 | 26.73 | -0.01% | 363 |
| Jul 25, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.73 | 0.51% | 198 |
| Jul 24, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.60 | 0.10% | 31 |
| Jul 23, 2025 | 26.44 | 26.63 | 26.42 | 26.63 | 26.57 | 0.71% | 583 |
| Jul 22, 2025 | 26.48 | 26.48 | 26.44 | 26.44 | 26.38 | -0.13% | 142 |
| Jul 21, 2025 | 26.40 | 26.60 | 26.40 | 26.47 | 26.41 | 0.39% | 1,582 |
| Jul 18, 2025 | 26.42 | 26.54 | 26.31 | 26.37 | 26.31 | -0.21% | 4,167 |