Fidelity Enhanced U.S. All-Cap Equity ETF (FEAC)
NYSEARCA: FEAC · Real-Time Price · USD
31.55
-0.41 (-1.28%)
At close: May 15, 2026, 4:00 PM EDT
31.69
+0.14 (0.45%)
After-hours: May 15, 2026, 8:00 PM EDT
FEAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 31.60 | 31.72 | 31.55 | 31.55 | 31.55 | -1.28% | 1,677 |
| May 14, 2026 | 31.83 | 32.00 | 31.83 | 31.96 | 31.96 | 0.70% | 673 |
| May 13, 2026 | 31.42 | 31.80 | 31.42 | 31.74 | 31.74 | 0.87% | 6,589 |
| May 12, 2026 | 31.32 | 31.46 | 31.32 | 31.46 | 31.46 | -0.18% | 515 |
| May 11, 2026 | 31.35 | 31.67 | 31.35 | 31.52 | 31.52 | 0.24% | 1,601 |
| May 8, 2026 | 31.44 | 31.53 | 31.38 | 31.44 | 31.44 | 0.81% | 4,350 |
| May 7, 2026 | 31.50 | 31.50 | 31.19 | 31.19 | 31.19 | -0.60% | 2,523 |
| May 6, 2026 | 31.18 | 31.45 | 31.14 | 31.38 | 31.38 | 1.32% | 6,457 |
| May 5, 2026 | 30.94 | 30.97 | 30.94 | 30.97 | 30.97 | 1.02% | 426 |
| May 4, 2026 | 30.87 | 30.95 | 30.59 | 30.66 | 30.66 | -0.40% | 6,997 |
| May 1, 2026 | 30.85 | 30.98 | 30.77 | 30.78 | 30.78 | 0.39% | 13,768 |
| Apr 30, 2026 | 30.37 | 30.66 | 30.37 | 30.66 | 30.66 | 1.33% | 3,113 |
| Apr 29, 2026 | 30.32 | 30.32 | 30.18 | 30.26 | 30.26 | -0.27% | 3,606 |
| Apr 28, 2026 | 30.41 | 30.41 | 30.25 | 30.34 | 30.34 | -0.63% | 1,376 |
| Apr 27, 2026 | 30.46 | 30.56 | 30.46 | 30.54 | 30.53 | 0.18% | 4,325 |
| Apr 24, 2026 | 30.38 | 30.54 | 30.29 | 30.48 | 30.48 | 0.72% | 2,109 |
| Apr 23, 2026 | 30.35 | 30.38 | 30.17 | 30.26 | 30.26 | -0.33% | 5,398 |
| Apr 22, 2026 | 30.28 | 30.36 | 30.23 | 30.36 | 30.36 | 0.83% | 2,558 |
| Apr 21, 2026 | 30.38 | 30.48 | 30.11 | 30.11 | 30.11 | -0.69% | 10,102 |
| Apr 20, 2026 | 30.32 | 30.39 | 30.23 | 30.32 | 30.32 | -0.03% | 6,491 |
| Apr 17, 2026 | 30.18 | 30.49 | 30.18 | 30.33 | 30.33 | 1.37% | 10,119 |
| Apr 16, 2026 | 30.02 | 30.04 | 29.89 | 29.92 | 29.92 | 0.01% | 1,586 |
| Apr 15, 2026 | 29.73 | 29.92 | 29.73 | 29.92 | 29.92 | 0.71% | 1,060 |
| Apr 14, 2026 | 29.55 | 29.73 | 29.54 | 29.71 | 29.71 | 1.20% | 3,283 |
| Apr 13, 2026 | 29.08 | 29.36 | 29.08 | 29.36 | 29.36 | 0.97% | 2,773 |
| Apr 10, 2026 | 29.11 | 29.17 | 29.03 | 29.07 | 29.07 | -0.13% | 6,536 |
| Apr 9, 2026 | 28.92 | 29.11 | 28.92 | 29.11 | 29.11 | 0.66% | 407 |
| Apr 8, 2026 | 28.98 | 29.00 | 28.87 | 28.92 | 28.92 | 2.63% | 4,652 |
| Apr 7, 2026 | 28.06 | 28.18 | 27.98 | 28.18 | 28.18 | 0.02% | 776 |
| Apr 6, 2026 | 28.21 | 28.26 | 28.17 | 28.18 | 28.18 | 0.43% | 2,751 |
| Apr 2, 2026 | 27.66 | 28.05 | 27.66 | 28.05 | 28.05 | -0.06% | 1,295 |
| Apr 1, 2026 | 28.12 | 28.14 | 28.01 | 28.07 | 28.07 | 0.98% | 4,140 |
| Mar 31, 2026 | 27.38 | 27.80 | 27.36 | 27.80 | 27.80 | 2.42% | 4,815 |
| Mar 30, 2026 | 27.39 | 27.39 | 26.96 | 27.14 | 27.14 | -0.62% | 14,850 |
| Mar 27, 2026 | 27.26 | 27.35 | 27.23 | 27.31 | 27.31 | -1.66% | 12,427 |
| Mar 26, 2026 | 27.98 | 27.98 | 27.74 | 27.77 | 27.77 | -1.26% | 1,940 |
| Mar 25, 2026 | 28.18 | 28.19 | 28.12 | 28.12 | 28.12 | 0.63% | 1,285 |
| Mar 24, 2026 | 28.01 | 28.13 | 27.95 | 27.95 | 27.95 | -0.36% | 777 |
| Mar 23, 2026 | 28.23 | 28.28 | 28.05 | 28.05 | 28.05 | 1.01% | 1,783 |
| Mar 20, 2026 | 28.10 | 28.10 | 27.53 | 27.77 | 27.77 | -1.77% | 3,751 |
| Mar 19, 2026 | 28.03 | 28.27 | 28.01 | 28.27 | 28.20 | 0.15% | 1,539 |
| Mar 18, 2026 | 28.54 | 28.54 | 28.23 | 28.23 | 28.15 | -1.26% | 2,236 |
| Mar 17, 2026 | 28.65 | 28.66 | 28.59 | 28.59 | 28.51 | 0.36% | 529 |
| Mar 16, 2026 | 28.51 | 28.56 | 28.49 | 28.49 | 28.41 | 0.62% | 1,709 |
| Mar 13, 2026 | 28.54 | 28.54 | 28.21 | 28.31 | 28.23 | -0.35% | 4,420 |
| Mar 12, 2026 | 28.57 | 28.57 | 28.41 | 28.41 | 28.33 | -1.53% | 3,094 |
| Mar 11, 2026 | 28.97 | 28.97 | 28.79 | 28.85 | 28.77 | -0.10% | 3,743 |
| Mar 10, 2026 | 28.96 | 29.00 | 28.87 | 28.88 | 28.80 | -0.28% | 787 |
| Mar 9, 2026 | 28.37 | 28.96 | 28.37 | 28.96 | 28.88 | 0.98% | 2,438 |
| Mar 6, 2026 | 28.73 | 28.81 | 28.64 | 28.68 | 28.60 | -1.78% | 5,965 |