Fidelity Enhanced Large Cap Core ETF (FELC)
NYSEARCA: FELC · Real-Time Price · USD
33.46
+0.31 (0.94%)
At close: Jun 6, 2025, 4:00 PM
33.75
+0.29 (0.87%)
After-hours: Jun 6, 2025, 5:10 PM EDT
FELC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 33.43 | 33.57 | 33.35 | 33.46 | - | 0.94% | 622,531 |
| Jun 5, 2025 | 33.37 | 33.45 | 33.05 | 33.15 | 33.15 | -0.30% | 914,066 |
| Jun 4, 2025 | 33.30 | 33.38 | 33.24 | 33.25 | 33.25 | -0.03% | 741,739 |
| Jun 3, 2025 | 33.03 | 33.31 | 33.02 | 33.26 | 33.26 | 0.57% | 843,846 |
| Jun 2, 2025 | 32.84 | 33.08 | 32.67 | 33.07 | 33.07 | 0.46% | 685,422 |
| May 30, 2025 | 32.84 | 33.00 | 32.55 | 32.92 | 32.92 | -0.09% | 1,373,736 |
| May 29, 2025 | 33.15 | 33.15 | 32.72 | 32.95 | 32.95 | 0.37% | 833,125 |
| May 28, 2025 | 33.04 | 33.10 | 32.79 | 32.83 | 32.83 | -0.48% | 648,189 |
| May 27, 2025 | 32.70 | 33.01 | 32.62 | 32.99 | 32.99 | 2.01% | 755,359 |
| May 23, 2025 | 32.19 | 32.50 | 32.08 | 32.34 | 32.34 | -0.71% | 651,361 |
| May 22, 2025 | 32.54 | 32.78 | 32.51 | 32.57 | 32.57 | -0.06% | 755,302 |
| May 21, 2025 | 32.82 | 33.11 | 32.52 | 32.59 | 32.59 | -1.45% | 1,198,965 |
| May 20, 2025 | 33.09 | 33.11 | 32.89 | 33.07 | 33.07 | -0.33% | 625,537 |
| May 19, 2025 | 32.79 | 33.20 | 32.79 | 33.18 | 33.18 | 0.15% | 715,534 |
| May 16, 2025 | 33.00 | 33.14 | 32.88 | 33.13 | 33.13 | 0.61% | 483,873 |
| May 15, 2025 | 32.64 | 32.98 | 32.63 | 32.93 | 32.93 | 0.52% | 577,551 |
| May 14, 2025 | 32.71 | 32.83 | 32.67 | 32.76 | 32.76 | 0.24% | 582,640 |
| May 13, 2025 | 32.50 | 32.80 | 32.47 | 32.68 | 32.68 | 0.68% | 1,384,350 |
| May 12, 2025 | 32.39 | 32.46 | 32.11 | 32.46 | 32.46 | 3.28% | 906,543 |
| May 9, 2025 | 31.55 | 31.59 | 31.34 | 31.43 | 31.43 | -0.06% | 524,722 |
| May 8, 2025 | 31.45 | 31.75 | 31.29 | 31.45 | 31.45 | 0.58% | 521,701 |
| May 7, 2025 | 31.23 | 31.40 | 30.97 | 31.27 | 31.27 | 0.45% | 567,527 |
| May 6, 2025 | 31.10 | 31.37 | 31.02 | 31.13 | 31.13 | -0.80% | 400,765 |
| May 5, 2025 | 31.34 | 31.55 | 31.25 | 31.38 | 31.38 | -0.60% | 1,321,851 |
| May 2, 2025 | 31.49 | 31.65 | 31.34 | 31.57 | 31.57 | 1.35% | 1,370,673 |
| May 1, 2025 | 31.25 | 31.43 | 31.12 | 31.15 | 31.15 | 0.55% | 517,078 |
| Apr 30, 2025 | 30.58 | 31.06 | 30.26 | 30.98 | 30.98 | 0.06% | 497,412 |
| Apr 29, 2025 | 30.59 | 31.02 | 30.59 | 30.96 | 30.96 | 0.65% | 858,308 |
| Apr 28, 2025 | 30.75 | 30.87 | 30.42 | 30.76 | 30.76 | 0.23% | 1,068,346 |
| Apr 25, 2025 | 30.51 | 30.74 | 30.34 | 30.69 | 30.69 | 0.62% | 1,692,510 |
| Apr 24, 2025 | 29.91 | 30.52 | 29.85 | 30.50 | 30.50 | 2.31% | 1,121,173 |
| Apr 23, 2025 | 30.11 | 30.36 | 29.75 | 29.81 | 29.81 | 1.39% | 1,267,550 |
| Apr 22, 2025 | 29.01 | 29.50 | 28.95 | 29.40 | 29.40 | 2.47% | 2,181,590 |
| Apr 21, 2025 | 29.10 | 29.10 | 28.37 | 28.69 | 28.69 | -2.32% | 2,689,599 |
| Apr 17, 2025 | 29.40 | 29.62 | 29.22 | 29.37 | 29.37 | -0.03% | 600,238 |
| Apr 16, 2025 | 29.67 | 29.87 | 29.06 | 29.38 | 29.38 | -2.29% | 1,387,180 |
| Apr 15, 2025 | 30.10 | 30.35 | 30.00 | 30.07 | 30.07 | - | 1,197,645 |
| Apr 14, 2025 | 30.38 | 30.47 | 29.82 | 30.07 | 30.07 | 0.53% | 3,259,035 |
| Apr 11, 2025 | 29.27 | 29.99 | 29.09 | 29.91 | 29.91 | 1.98% | 3,315,133 |
| Apr 10, 2025 | 29.75 | 29.78 | 28.50 | 29.33 | 29.33 | -3.36% | 1,156,376 |
| Apr 9, 2025 | 27.57 | 30.54 | 27.55 | 30.35 | 30.35 | 9.33% | 8,454,541 |
| Apr 8, 2025 | 29.19 | 29.35 | 27.37 | 27.76 | 27.76 | -1.46% | 4,379,050 |
| Apr 7, 2025 | 27.11 | 29.21 | 26.90 | 28.17 | 28.17 | -0.21% | 3,918,898 |
| Apr 4, 2025 | 29.13 | 29.31 | 28.20 | 28.23 | 28.23 | -5.81% | 4,671,350 |
| Apr 3, 2025 | 30.35 | 30.53 | 29.93 | 29.97 | 29.97 | -5.01% | 1,260,752 |
| Apr 2, 2025 | 30.98 | 31.70 | 30.98 | 31.55 | 31.55 | 0.70% | 871,539 |
| Apr 1, 2025 | 31.09 | 31.42 | 30.94 | 31.33 | 31.33 | 0.45% | 1,080,995 |
| Mar 31, 2025 | 30.66 | 31.30 | 30.52 | 31.19 | 31.19 | 0.45% | 4,125,804 |
| Mar 28, 2025 | 31.54 | 31.61 | 30.99 | 31.05 | 31.05 | -1.90% | 742,294 |
| Mar 27, 2025 | 31.66 | 31.90 | 31.56 | 31.65 | 31.65 | -0.44% | 953,570 |