Fidelity Enhanced U.S. All-Cap Equity ETF (FEAC)
NYSEARCA: FEAC · Real-Time Price · USD
22.68
+0.37 (1.65%)
Apr 23, 2025, 4:00 PM EDT - Market closed
FEAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 24.36 | 24.36 | 24.13 | 24.20 | 24.20 | -1.21% | 712 |
| Mar 25, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.01% | 290 |
| Mar 24, 2025 | 24.34 | 24.50 | 24.34 | 24.50 | 24.50 | 1.83% | 2,764 |
| Mar 21, 2025 | 23.81 | 24.09 | 23.81 | 24.06 | 24.06 | -0.23% | 3,444 |
| Mar 20, 2025 | 24.04 | 24.15 | 24.04 | 24.11 | 24.04 | -0.06% | 610 |
| Mar 19, 2025 | 23.98 | 24.14 | 23.91 | 24.13 | 24.06 | 1.16% | 986 |
| Mar 18, 2025 | 23.89 | 23.89 | 23.82 | 23.85 | 23.78 | -1.11% | 2,505 |
| Mar 17, 2025 | 24.03 | 24.24 | 24.00 | 24.12 | 24.05 | 0.77% | 1,947 |
| Mar 14, 2025 | 23.78 | 23.93 | 23.78 | 23.93 | 23.86 | 2.44% | 1,875 |
| Mar 13, 2025 | 23.66 | 23.70 | 23.36 | 23.36 | 23.29 | -1.54% | 3,410 |
| Mar 12, 2025 | 23.67 | 23.77 | 23.67 | 23.73 | 23.66 | 0.65% | 430 |
| Mar 11, 2025 | 23.68 | 23.81 | 23.42 | 23.58 | 23.51 | -0.40% | 4,288 |
| Mar 10, 2025 | 24.04 | 24.04 | 23.56 | 23.67 | 23.60 | -2.87% | 3,081 |
| Mar 7, 2025 | 24.18 | 24.39 | 23.85 | 24.37 | 24.30 | 0.84% | 2,318 |
| Mar 6, 2025 | 24.22 | 24.24 | 24.13 | 24.17 | 24.09 | -1.99% | 2,165 |
| Mar 5, 2025 | 24.43 | 24.72 | 24.38 | 24.66 | 24.58 | 1.19% | 3,580 |
| Mar 4, 2025 | 24.49 | 24.68 | 24.22 | 24.37 | 24.29 | -1.03% | 3,928 |
| Mar 3, 2025 | 25.14 | 25.14 | 24.62 | 24.62 | 24.55 | -2.09% | 1,698 |
| Feb 28, 2025 | 24.76 | 25.15 | 24.76 | 25.15 | 25.07 | 1.49% | 1,035 |
| Feb 27, 2025 | 25.23 | 25.24 | 24.78 | 24.78 | 24.70 | -1.58% | 1,128 |
| Feb 26, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.10 | 0.20% | 126 |
| Feb 25, 2025 | 25.33 | 25.33 | 25.02 | 25.12 | 25.05 | -0.74% | 1,639 |
| Feb 24, 2025 | 25.54 | 25.54 | 25.31 | 25.31 | 25.24 | -0.34% | 1,942 |
| Feb 21, 2025 | 25.72 | 25.72 | 25.37 | 25.40 | 25.32 | -1.91% | 4,091 |
| Feb 20, 2025 | 25.92 | 26.02 | 25.80 | 25.89 | 25.82 | -0.49% | 2,210 |
| Feb 19, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.94 | 0.28% | 201 |
| Feb 18, 2025 | 26.01 | 26.01 | 25.92 | 25.95 | 25.87 | 0.30% | 3,528 |
| Feb 14, 2025 | 25.86 | 25.94 | 25.76 | 25.87 | 25.79 | 0.07% | 3,832 |
| Feb 13, 2025 | 25.77 | 25.85 | 25.77 | 25.85 | 25.77 | 0.86% | 1,600 |
| Feb 12, 2025 | 25.59 | 25.71 | 25.56 | 25.63 | 25.55 | -0.29% | 1,264 |
| Feb 11, 2025 | 25.75 | 25.75 | 25.71 | 25.71 | 25.63 | -0.07% | 717 |