Fidelity Enhanced U.S. All-Cap Equity ETF (FEAC)
NYSEARCA: FEAC · Real-Time Price · USD
25.04
+0.23 (0.94%)
Dec 20, 2024, 4:00 PM EST - Market closed
FEAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 24.70 | 25.25 | 24.70 | 25.04 | 25.04 | 0.83% | 1,729 |
| Dec 19, 2024 | 25.09 | 25.09 | 24.83 | 24.83 | 24.81 | -0.43% | 4,293 |
| Dec 18, 2024 | 25.67 | 25.77 | 24.94 | 24.94 | 24.91 | -2.76% | 4,150 |
| Dec 17, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.62 | -0.37% | 302 |
| Dec 16, 2024 | 25.72 | 25.79 | 25.72 | 25.74 | 25.71 | 0.37% | 5,363 |
| Dec 13, 2024 | 25.81 | 25.84 | 25.64 | 25.65 | 25.62 | -0.36% | 6,287 |
| Dec 12, 2024 | 25.88 | 25.88 | 25.74 | 25.74 | 25.71 | -0.66% | 3,402 |
| Dec 11, 2024 | 25.81 | 26.06 | 25.81 | 25.91 | 25.88 | 0.89% | 4,624 |
| Dec 10, 2024 | 25.82 | 25.92 | 25.68 | 25.68 | 25.65 | -0.57% | 4,020 |
| Dec 9, 2024 | 26.03 | 26.03 | 25.77 | 25.83 | 25.80 | -0.72% | 3,182 |
| Dec 6, 2024 | 26.10 | 26.11 | 26.00 | 26.02 | 25.99 | -0.20% | 7,127 |
| Dec 5, 2024 | 26.03 | 26.07 | 26.03 | 26.07 | 26.04 | 0.10% | 2,316 |
| Dec 4, 2024 | 25.90 | 26.44 | 25.90 | 26.04 | 26.01 | 0.71% | 7,349 |
| Dec 3, 2024 | 25.88 | 25.91 | 25.80 | 25.86 | 25.83 | 0.10% | 10,840 |
| Dec 2, 2024 | 25.88 | 25.89 | 25.72 | 25.83 | 25.80 | 0.31% | 8,720 |
| Nov 29, 2024 | 25.76 | 25.83 | 25.69 | 25.75 | 25.72 | 0.64% | 4,678 |
| Nov 27, 2024 | 25.82 | 27.80 | 25.56 | 25.59 | 25.56 | -0.35% | 7,695 |
| Nov 26, 2024 | 25.81 | 25.82 | 25.60 | 25.68 | 25.65 | 0.32% | 20,444 |
| Nov 25, 2024 | 28.02 | 28.02 | 25.48 | 25.60 | 25.57 | 0.47% | 18,802 |
| Nov 22, 2024 | 25.46 | 25.61 | 25.40 | 25.48 | 25.45 | 0.56% | 23,865 |