Skip to main content
Fidelity Enhanced U.S. All-Cap Equity ETF (FEAC)
NYSEARCA: FEAC · Real-Time Price · USD
25.40
-0.50 (-1.91%)
Feb 21, 2025, 4:00 PM EST - Market closed

FEAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.7225.7225.3725.4025.40-1.91%4,091
Feb 20, 202525.9226.0225.8025.8925.89-0.49%2,210
Feb 19, 202526.0226.0226.0226.0226.020.28%201
Feb 18, 202526.0126.0125.9225.9525.950.30%3,528
Feb 14, 202525.8625.9425.7625.8725.870.07%3,832
Feb 13, 202525.7725.8525.7725.8525.850.86%1,600
Feb 12, 202525.5925.7125.5625.6325.63-0.29%1,264
Feb 11, 202525.7525.7525.7125.7125.71-0.07%717
Feb 10, 202525.7025.7525.6825.7325.730.78%4,813
Feb 7, 202525.8825.9125.5325.5325.53-0.85%2,158
Feb 6, 202525.8025.8525.7425.7425.740.25%424
Feb 5, 202525.5525.6825.5525.6825.680.50%1,038
Feb 4, 202525.3925.5625.3925.5525.550.66%2,228
Feb 3, 202525.2325.4325.2325.3825.38-0.75%715
Jan 31, 202525.8925.8925.5825.5825.58-0.47%934
Jan 30, 202525.6525.7625.5725.7025.700.42%2,372
Jan 29, 202525.6225.6225.5925.5925.59-0.27%951
Jan 28, 202525.6025.6625.6025.6625.660.96%1,262
Jan 27, 202525.4025.4825.3725.4125.41-1.60%2,688
Jan 24, 202526.0126.0125.8025.8325.83-0.20%1,649
Jan 23, 202525.6925.8825.6925.8825.880.28%2,778
Jan 22, 202525.8625.8725.8125.8125.810.47%2,397
Jan 21, 202525.6825.6925.6425.6925.690.93%1,508
Jan 17, 202525.5025.5325.4525.4525.450.77%1,771
Jan 16, 202525.3925.3925.2225.2625.260.09%842
Jan 15, 202525.1025.2325.1025.2325.231.96%240
Jan 14, 202524.7024.7524.6124.7524.750.16%594
Jan 13, 202524.5024.7124.4924.7124.710.12%1,326
Jan 10, 202524.9824.9824.6524.6824.68-1.61%3,320
Jan 8, 202524.9425.0924.9325.0825.080.19%1,461
Jan 7, 202525.3025.3025.0225.0425.04-1.15%2,504
Jan 6, 202525.4325.5025.3225.3325.330.74%3,514
Jan 3, 202525.0025.2025.0025.1425.141.16%2,934
Jan 2, 202525.0525.0824.8524.8524.85-0.09%1,839
Dec 31, 202424.9925.0324.8524.8824.88-0.46%3,468
Dec 30, 202424.8125.1124.8124.9924.99-0.81%2,536
Dec 27, 202425.3325.3325.1625.1925.19-1.14%940
Dec 26, 202425.4825.4925.4525.4825.480.03%2,339
Dec 24, 202425.3625.4825.3325.4825.471.00%3,051
Dec 23, 202424.9625.2324.9625.2325.220.74%516
Dec 20, 202424.7025.2524.7025.0425.040.83%1,729
Dec 19, 202425.0925.0924.8324.8324.80-0.43%4,293
Dec 18, 202425.6725.7724.9424.9424.91-2.76%4,150
Dec 17, 202425.6525.6525.6525.6525.62-0.37%302
Dec 16, 202425.7225.7925.7225.7425.710.37%5,363
Dec 13, 202425.8125.8425.6425.6525.61-0.36%6,287
Dec 12, 202425.8825.8825.7425.7425.71-0.66%3,402
Dec 11, 202425.8126.0625.8125.9125.880.89%4,624
Dec 10, 202425.8225.9225.6825.6825.65-0.57%4,020
Dec 9, 202426.0326.0325.7725.8325.80-0.72%3,182
Dec 6, 202426.1026.1126.0026.0225.98-0.20%7,127
Dec 5, 202426.0326.0726.0326.0726.040.10%2,316
Dec 4, 202425.9026.4425.9026.0426.010.71%7,349
Dec 3, 202425.8825.9125.8025.8625.830.10%10,840
Dec 2, 202425.8825.8925.7225.8325.800.31%8,720
Nov 29, 202425.7625.8325.6925.7525.720.64%4,678
Nov 27, 202425.8227.8025.5625.5925.56-0.35%7,695
Nov 26, 202425.8125.8225.6025.6825.650.32%20,444
Nov 25, 202428.0228.0225.4825.6025.570.47%18,802
Nov 22, 202425.4625.6125.4025.4825.440.56%23,865