Fidelity Enhanced U.S. All-Cap Equity ETF (FEAC)

FEAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.78	31.92	31.63	31.69	31.69	-0.36%	13,987
Jun 25, 2026	32.06	32.06	31.74	31.81	31.81	0.16%	18,747
Jun 24, 2026	31.80	31.96	31.73	31.75	31.75	-0.14%	8,826
Jun 23, 2026	31.81	32.03	31.70	31.80	31.80	-1.46%	14,724
Jun 22, 2026	32.53	32.53	32.25	32.27	32.27	0.19%	3,235
Jun 18, 2026	32.42	32.42	32.21	32.21	32.21	0.79%	3,173
Jun 17, 2026	32.40	32.47	32.01	32.01	31.96	-1.01%	7,652
Jun 16, 2026	32.56	32.56	32.33	32.33	32.28	-0.59%	5,837
Jun 15, 2026	32.51	32.64	32.51	32.53	32.48	1.96%	4,501
Jun 12, 2026	32.08	32.14	31.81	31.90	31.85	0.09%	7,890
Jun 11, 2026	31.47	31.87	31.36	31.87	31.82	1.84%	10,355
Jun 10, 2026	31.77	31.77	31.30	31.30	31.25	-1.41%	4,995
Jun 9, 2026	31.97	31.97	31.51	31.75	31.70	0.02%	2,169
Jun 8, 2026	31.94	32.09	31.74	31.74	31.69	0.44%	85,786
Jun 5, 2026	32.31	32.34	31.60	31.60	31.55	-3.30%	6,756
Jun 4, 2026	32.31	32.82	32.31	32.68	32.63	0.33%	48,202
Jun 3, 2026	32.65	32.68	32.57	32.57	32.52	-0.54%	26,745
Jun 2, 2026	32.67	32.81	32.62	32.75	32.70	0.47%	21,376
Jun 1, 2026	32.49	32.72	32.46	32.59	32.54	0.57%	20,734
May 29, 2026	32.43	32.50	32.33	32.41	32.36	0.21%	23,416
May 28, 2026	32.07	32.39	32.07	32.34	32.29	0.68%	13,708
May 27, 2026	32.12	32.12	32.08	32.12	32.07	-0.14%	22,998
May 26, 2026	32.22	32.22	32.01	32.17	32.12	0.95%	146,995
May 22, 2026	31.96	32.00	31.81	31.86	31.81	0.36%	39,479
May 21, 2026	31.58	31.80	31.57	31.75	31.70	0.31%	2,686
May 20, 2026	31.63	31.66	31.57	31.65	31.60	1.11%	11,357
May 19, 2026	31.40	31.46	31.26	31.30	31.25	-0.67%	633
May 18, 2026	31.56	31.68	31.42	31.51	31.46	-0.12%	844
May 15, 2026	31.60	31.72	31.55	31.55	31.50	-1.28%	1,677
May 14, 2026	31.83	32.00	31.83	31.96	31.91	0.70%	673
May 13, 2026	31.42	31.80	31.42	31.74	31.69	0.87%	6,589
May 12, 2026	31.32	31.46	31.32	31.46	31.41	-0.18%	515
May 11, 2026	31.35	31.67	31.35	31.52	31.47	0.24%	1,601
May 8, 2026	31.44	31.53	31.38	31.44	31.40	0.81%	4,350
May 7, 2026	31.50	31.50	31.19	31.19	31.14	-0.60%	2,523
May 6, 2026	31.18	31.45	31.14	31.38	31.33	1.32%	6,457
May 5, 2026	30.94	30.97	30.94	30.97	30.92	1.02%	426
May 4, 2026	30.87	30.95	30.59	30.66	30.61	-0.40%	6,997
May 1, 2026	30.85	30.98	30.77	30.78	30.73	0.39%	13,768
Apr 30, 2026	30.37	30.66	30.37	30.66	30.61	1.33%	3,113
Apr 29, 2026	30.32	30.32	30.18	30.26	30.21	-0.27%	3,606
Apr 28, 2026	30.41	30.41	30.25	30.34	30.30	-0.63%	1,376
Apr 27, 2026	30.46	30.56	30.46	30.54	30.49	0.18%	4,325
Apr 24, 2026	30.38	30.54	30.29	30.48	30.43	0.72%	2,109
Apr 23, 2026	30.35	30.38	30.17	30.26	30.21	-0.33%	5,398
Apr 22, 2026	30.28	30.36	30.23	30.36	30.31	0.83%	2,558
Apr 21, 2026	30.38	30.48	30.11	30.11	30.06	-0.69%	10,102
Apr 20, 2026	30.32	30.39	30.23	30.32	30.27	-0.03%	6,491
Apr 17, 2026	30.18	30.49	30.18	30.33	30.28	1.37%	10,119
Apr 16, 2026	30.02	30.04	29.89	29.92	29.87	0.01%	1,586

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.