Fidelity Enhanced Large Cap Core ETF (FELC)
NYSEARCA: FELC · Real-Time Price · USD
37.37
-0.11 (-0.29%)
Oct 9, 2025, 3:40 PM EDT - Market open
FELC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 37.56 | 37.56 | 37.29 | 37.33 | - | -0.40% | 640,833 |
| Oct 8, 2025 | 37.37 | 37.52 | 37.34 | 37.48 | 37.48 | 0.48% | 455,647 |
| Oct 7, 2025 | 37.52 | 37.55 | 37.22 | 37.30 | 37.30 | -0.51% | 684,454 |
| Oct 6, 2025 | 37.45 | 37.53 | 37.33 | 37.49 | 37.49 | 0.32% | 679,649 |
| Oct 3, 2025 | 37.42 | 37.55 | 37.31 | 37.37 | 37.37 | -0.05% | 992,698 |
| Oct 2, 2025 | 37.48 | 37.48 | 37.24 | 37.39 | 37.39 | 0.13% | 733,477 |
| Oct 1, 2025 | 37.09 | 37.42 | 37.08 | 37.34 | 37.34 | 0.19% | 617,365 |
| Sep 30, 2025 | 37.14 | 37.30 | 37.05 | 37.27 | 37.27 | 0.30% | 909,760 |
| Sep 29, 2025 | 37.22 | 37.27 | 37.07 | 37.16 | 37.16 | 0.19% | 737,597 |
| Sep 26, 2025 | 36.95 | 37.09 | 36.83 | 37.09 | 37.09 | 0.68% | 861,241 |
| Sep 25, 2025 | 36.84 | 36.93 | 36.65 | 36.84 | 36.84 | -0.43% | 1,083,952 |
| Sep 24, 2025 | 37.18 | 37.18 | 36.89 | 37.00 | 37.00 | -0.24% | 725,851 |
| Sep 23, 2025 | 37.31 | 37.36 | 37.03 | 37.09 | 37.09 | -0.64% | 850,018 |
| Sep 22, 2025 | 37.08 | 37.36 | 37.08 | 37.33 | 37.33 | 0.46% | 728,557 |
| Sep 19, 2025 | 37.13 | 37.20 | 36.98 | 37.16 | 37.16 | 0.19% | 868,059 |
| Sep 18, 2025 | 37.08 | 37.22 | 36.98 | 37.09 | 37.01 | 0.46% | 949,924 |
| Sep 17, 2025 | 36.94 | 37.03 | 36.64 | 36.92 | 36.84 | -0.03% | 1,462,917 |
| Sep 16, 2025 | 37.03 | 37.03 | 36.88 | 36.93 | 36.85 | -0.19% | 1,795,751 |
| Sep 15, 2025 | 36.89 | 37.00 | 36.88 | 37.00 | 36.92 | 0.63% | 725,075 |
| Sep 12, 2025 | 36.79 | 36.85 | 36.74 | 36.77 | 36.69 | -0.03% | 772,529 |
| Sep 11, 2025 | 36.61 | 36.83 | 36.58 | 36.78 | 36.70 | 0.71% | 960,501 |
| Sep 10, 2025 | 36.58 | 36.62 | 36.42 | 36.52 | 36.44 | 0.19% | 1,155,020 |
| Sep 9, 2025 | 36.37 | 36.46 | 36.29 | 36.45 | 36.37 | 0.19% | 1,002,383 |
| Sep 8, 2025 | 36.32 | 36.43 | 36.29 | 36.38 | 36.30 | 0.39% | 861,167 |
| Sep 5, 2025 | 36.50 | 36.56 | 36.05 | 36.24 | 36.16 | -0.33% | 2,717,623 |
| Sep 4, 2025 | 36.11 | 36.36 | 36.05 | 36.36 | 36.28 | 0.80% | 739,046 |
| Sep 3, 2025 | 35.99 | 36.11 | 35.89 | 36.07 | 35.99 | 0.73% | 1,023,165 |
| Sep 2, 2025 | 35.59 | 35.82 | 35.47 | 35.81 | 35.73 | -0.58% | 848,222 |
| Aug 29, 2025 | 36.18 | 36.18 | 35.90 | 36.02 | 35.94 | -0.52% | 915,874 |
| Aug 28, 2025 | 36.12 | 36.25 | 36.02 | 36.21 | 36.13 | 0.28% | 600,825 |
| Aug 27, 2025 | 36.00 | 36.15 | 36.00 | 36.11 | 36.03 | 0.19% | 691,210 |
| Aug 26, 2025 | 35.87 | 36.04 | 35.81 | 36.04 | 35.96 | 0.47% | 705,001 |
| Aug 25, 2025 | 35.97 | 36.04 | 35.87 | 35.87 | 35.79 | -0.36% | 768,591 |
| Aug 22, 2025 | 35.61 | 36.06 | 35.58 | 36.00 | 35.92 | 1.52% | 953,874 |
| Aug 21, 2025 | 35.48 | 35.58 | 35.36 | 35.46 | 35.38 | -0.34% | 825,476 |
| Aug 20, 2025 | 35.65 | 35.65 | 35.27 | 35.58 | 35.50 | -0.25% | 1,388,277 |
| Aug 19, 2025 | 35.87 | 35.92 | 35.61 | 35.67 | 35.59 | -0.56% | 790,827 |
| Aug 18, 2025 | 35.78 | 35.91 | 35.78 | 35.87 | 35.79 | 0.06% | 837,775 |
| Aug 15, 2025 | 36.00 | 36.00 | 35.80 | 35.85 | 35.77 | -0.28% | 790,836 |
| Aug 14, 2025 | 35.82 | 35.99 | 35.81 | 35.95 | 35.87 | 0.08% | 853,407 |
| Aug 13, 2025 | 35.87 | 35.96 | 35.79 | 35.92 | 35.84 | 0.36% | 624,059 |
| Aug 12, 2025 | 35.51 | 35.79 | 35.45 | 35.79 | 35.71 | 1.16% | 541,298 |
| Aug 11, 2025 | 35.49 | 35.55 | 35.33 | 35.38 | 35.30 | -0.23% | 607,993 |
| Aug 8, 2025 | 35.26 | 35.49 | 35.26 | 35.46 | 35.38 | 0.88% | 691,245 |
| Aug 7, 2025 | 35.34 | 35.39 | 34.95 | 35.15 | 35.07 | 0.09% | 1,200,384 |
| Aug 6, 2025 | 34.90 | 35.16 | 34.83 | 35.12 | 35.04 | 0.83% | 780,204 |
| Aug 5, 2025 | 35.00 | 35.06 | 34.76 | 34.83 | 34.75 | -0.40% | 1,242,051 |
| Aug 4, 2025 | 34.65 | 34.97 | 34.65 | 34.97 | 34.89 | 1.54% | 952,612 |
| Aug 1, 2025 | 34.68 | 34.68 | 34.31 | 34.44 | 34.37 | -1.60% | 904,359 |
| Jul 31, 2025 | 35.43 | 35.45 | 34.95 | 35.00 | 34.92 | -0.28% | 2,363,604 |