Fidelity Enhanced U.S. All-Cap Equity ETF (FEAC)
NYSEARCA: FEAC · Real-Time Price · USD
23.61
-0.53 (-2.18%)
Mar 28, 2025, 5:00 PM EST - Market closed
FEAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 25.70 | 25.75 | 25.68 | 25.73 | 25.65 | 0.78% | 4,813 |
| Feb 7, 2025 | 25.88 | 25.91 | 25.53 | 25.53 | 25.45 | -0.85% | 2,158 |
| Feb 6, 2025 | 25.80 | 25.85 | 25.74 | 25.74 | 25.67 | 0.25% | 424 |
| Feb 5, 2025 | 25.55 | 25.68 | 25.55 | 25.68 | 25.60 | 0.50% | 1,038 |
| Feb 4, 2025 | 25.39 | 25.56 | 25.39 | 25.55 | 25.48 | 0.66% | 2,228 |
| Feb 3, 2025 | 25.23 | 25.43 | 25.23 | 25.38 | 25.31 | -0.75% | 715 |
| Jan 31, 2025 | 25.89 | 25.89 | 25.58 | 25.58 | 25.50 | -0.47% | 934 |
| Jan 30, 2025 | 25.65 | 25.76 | 25.57 | 25.70 | 25.62 | 0.42% | 2,372 |
| Jan 29, 2025 | 25.62 | 25.62 | 25.59 | 25.59 | 25.51 | -0.27% | 951 |
| Jan 28, 2025 | 25.60 | 25.66 | 25.60 | 25.66 | 25.58 | 0.96% | 1,262 |
| Jan 27, 2025 | 25.40 | 25.48 | 25.37 | 25.41 | 25.34 | -1.60% | 2,688 |
| Jan 24, 2025 | 26.01 | 26.01 | 25.80 | 25.83 | 25.75 | -0.20% | 1,649 |
| Jan 23, 2025 | 25.69 | 25.88 | 25.69 | 25.88 | 25.80 | 0.28% | 2,778 |
| Jan 22, 2025 | 25.86 | 25.87 | 25.81 | 25.81 | 25.73 | 0.47% | 2,397 |
| Jan 21, 2025 | 25.68 | 25.69 | 25.64 | 25.69 | 25.61 | 0.93% | 1,508 |
| Jan 17, 2025 | 25.50 | 25.53 | 25.45 | 25.45 | 25.37 | 0.77% | 1,771 |
| Jan 16, 2025 | 25.39 | 25.39 | 25.22 | 25.26 | 25.18 | 0.09% | 842 |